시장 데이터를 불러오는 중
전체 종목
iShares MSCI Emerging Markets Asia ETF 과거 주가
iShares MSCI Emerging Markets Asia ETF · EEMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Emerging Markets Asia ETF · EEMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩154,861 | ₩154,861 | ₩153,868 | ₩154,431 | -0.28% | 1.4만 |
| 2026.10.08 | ₩154,204 | ₩154,204 | ₩151,776 | ₩153,010 | -0.77% | 14.3만 |
| 2026.10.07 | ₩156,121 | ₩156,858 | ₩154,351 | ₩156,054 | -0.04% | 13.9만 |
| 2026.10.06 | ₩159,299 | ₩159,299 | ₩157,448 | ₩157,945 | -0.85% | 7.7만 |
| 2026.10.05 | ₩158,830 | ₩159,674 | ₩158,427 | ₩158,991 | +0.10% | 3.1만 |
| 2026.10.02 | ₩156,604 | ₩157,824 | ₩156,268 | ₩157,274 | +0.43% | 4.8만 |
| 2026.10.01 | ₩154,847 | ₩156,148 | ₩153,828 | ₩155,571 | +0.47% | 1.3만 |
| 2026.09.30 | ₩156,550 | ₩156,657 | ₩154,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,397 |
| -0.74% |
| 81.9만 |
| 2026.09.29 | ₩156,939 | ₩157,636 | ₩156,134 | ₩157,247 | +0.20% | 6.3만 |
|---|
| 2026.09.28 | ₩157,207 | ₩157,475 | ₩155,544 | ₩157,060 | -0.09% | 5.5만 |
|---|
| 2026.09.25 | ₩158,293 | ₩159,299 | ₩157,542 | ₩158,709 | +0.26% | 14.9만 |
|---|
| 2026.09.24 | ₩157,516 | ₩157,650 | ₩156,631 | ₩157,435 | -0.05% | 2.1만 |
|---|
| 2026.09.23 | ₩159,674 | ₩160,600 | ₩157,918 | ₩158,186 | -0.93% | 7.4만 |
|---|
| 2026.09.22 | ₩159,808 | ₩161,914 | ₩159,621 | ₩161,136 | +0.83% | 28.9만 |
|---|
| 2026.09.21 | ₩159,178 | ₩160,479 | ₩158,642 | ₩159,929 | +0.47% | 20.2만 |
|---|
| 2026.09.18 | ₩155,383 | ₩156,376 | ₩155,048 | ₩156,362 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩155,544 | ₩155,987 | ₩155,035 | ₩155,719 | +0.11% | 2.5만 |
|---|
| 2026.09.16 | ₩154,136 | ₩154,901 | ₩152,326 | ₩153,520 | -0.40% | 3.3만 |
|---|
| 2026.09.15 | ₩153,855 | ₩154,204 | ₩152,460 | ₩153,546 | -0.20% | 43.3만 |
|---|
| 2026.09.14 | ₩153,761 | ₩155,397 | ₩153,144 | ₩154,002 | +0.16% | 1.5만 |
|---|
| 2026.09.11 | ₩157,743 | ₩157,743 | ₩157,019 | ₩157,435 | -0.20% | 1.9만 |
|---|
| 2026.09.10 | ₩156,443 | ₩156,537 | ₩155,156 | ₩155,196 | -0.80% | 10.3만 |
|---|
| 2026.09.09 | ₩159,245 | ₩160,157 | ₩158,655 | ₩159,151 | -0.06% | 6.5만 |
|---|
| 2026.09.08 | ₩160,251 | ₩160,586 | ₩159,607 | ₩159,916 | -0.21% | 3.7만 |
|---|
| 2026.09.04 | ₩157,824 | ₩160,211 | ₩157,824 | ₩160,211 | +1.51% | 5.6만 |
|---|
| 2026.09.03 | ₩156,054 | ₩157,408 | ₩155,209 | ₩157,341 | +0.82% | 2.1만 |
|---|
| 2026.09.02 | ₩155,799 | ₩157,073 | ₩155,799 | ₩156,778 | +0.63% | 4.2만 |
|---|
| 2026.09.01 | ₩156,711 | ₩157,985 | ₩156,349 | ₩156,362 | -0.22% | 3.8만 |
|---|
| 2026.08.31 | ₩156,805 | ₩157,676 | ₩156,255 | ₩156,765 | -0.03% | 21.7만 |
|---|
| 2026.08.28 | ₩157,851 | ₩157,998 | ₩156,188 | ₩156,617 | -0.78% | 2.4만 |
|---|
| 2026.08.27 | ₩157,060 | ₩157,247 | ₩156,255 | ₩157,153 | +0.06% | 2.9만 |
|---|
| 2026.08.26 | ₩156,523 | ₩156,711 | ₩155,933 | ₩156,309 | -0.14% | 3.5만 |
|---|
| 2026.08.25 | ₩154,834 | ₩156,054 | ₩154,834 | ₩155,678 | +0.55% | 4.4만 |
|---|
| 2026.08.24 | ₩154,257 | ₩154,257 | ₩152,782 | ₩153,546 | -0.46% | 17.8만 |
|---|
| 2026.08.21 | ₩156,537 | ₩156,537 | ₩155,370 | ₩155,518 | -0.65% | 3.4만 |
|---|
| 2026.08.20 | ₩154,069 | ₩155,316 | ₩154,043 | ₩155,196 | +0.73% | 22.5만 |
|---|
| 2026.08.19 | ₩154,874 | ₩154,874 | ₩153,801 | ₩154,552 | -0.21% | 9.1천 |
|---|
| 2026.08.18 | ₩154,539 | ₩154,807 | ₩152,836 | ₩153,024 | -0.98% | 1.2만 |
|---|
| 2026.08.17 | ₩157,328 | ₩158,213 | ₩156,791 | ₩156,966 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩155,973 | ₩156,403 | ₩155,115 | ₩155,571 | -0.26% | 7.4천 |
|---|
| 2026.08.13 | ₩155,169 | ₩156,657 | ₩155,169 | ₩155,719 | +0.35% | 3.1만 |
|---|
| 2026.08.12 | ₩155,826 | ₩155,920 | ₩155,209 | ₩155,263 | -0.36% | 1.4만 |
|---|
| 2026.08.11 | ₩154,110 | ₩154,190 | ₩153,077 | ₩153,587 | -0.34% | 2.7만 |
|---|
| 2026.08.10 | ₩153,506 | ₩153,627 | ₩153,010 | ₩153,171 | -0.22% | 3.4만 |
|---|
| 2026.08.07 | ₩154,659 | ₩154,659 | ₩152,836 | ₩153,748 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩151,307 | ₩153,319 | ₩151,307 | ₩152,273 | +0.64% | 2.2만 |
|---|
| 2026.08.05 | ₩153,976 | ₩154,217 | ₩153,037 | ₩153,037 | -0.61% | 1.6만 |
|---|
| 2026.08.04 | ₩151,857 | ₩153,788 | ₩151,857 | ₩153,439 | +1.04% | 3.6만 |
|---|
| 2026.08.03 | ₩148,853 | ₩150,208 | ₩148,853 | ₩150,208 | +0.91% | 2.5만 |
|---|
| 2026.07.31 | ₩150,690 | ₩150,690 | ₩147,700 | ₩148,880 | -1.20% | 1.9만 |
|---|
| 2026.07.30 | ₩145,729 | ₩147,915 | ₩145,729 | ₩147,660 | +1.32% | 19.1만 |
|---|
| 2026.07.29 | ₩144,495 | ₩146,560 | ₩142,243 | ₩142,940 | -1.08% | 29.3만 |
|---|
| 2026.07.28 | ₩145,045 | ₩146,574 | ₩143,919 | ₩145,944 | +0.62% | 11.6만 |
|---|
| 2026.07.27 | ₩149,296 | ₩149,671 | ₩146,601 | ₩148,317 | -0.66% | 38.3만 |
|---|
| 2026.07.24 | ₩149,269 | ₩149,765 | ₩147,700 | ₩147,794 | -0.99% | 22.5만 |
|---|
| 2026.07.23 | ₩150,154 | ₩151,146 | ₩148,800 | ₩150,006 | -0.10% | 13만 |
|---|
| 2026.07.22 | ₩150,583 | ₩151,897 | ₩150,476 | ₩151,549 | +0.64% | 34.2만 |
|---|
| 2026.07.21 | ₩151,052 | ₩152,125 | ₩150,704 | ₩151,307 | +0.17% | 3.1만 |
|---|
| 2026.07.20 | ₩148,880 | ₩149,121 | ₩147,539 | ₩147,807 | -0.72% | 2.9만 |
|---|
| 2026.07.17 | ₩145,729 | ₩148,961 | ₩144,656 | ₩147,110 | +0.95% | 15.9만 |
|---|
| 2026.07.16 | ₩150,556 | ₩150,556 | ₩149,028 | ₩149,484 | -0.71% | 2.4만 |
|---|
| 2026.07.15 | ₩152,621 | ₩153,305 | ₩150,436 | ₩151,817 | -0.53% | 2.9만 |
|---|
| 2026.07.14 | ₩151,602 | ₩152,232 | ₩151,039 | ₩151,642 | +0.03% | 3.4만 |
|---|
| 2026.07.13 | ₩151,803 | ₩151,803 | ₩149,510 | ₩149,564 | -1.48% | 4만 |
|---|
| 2026.07.10 | ₩154,110 | ₩154,700 | ₩153,439 | ₩154,284 | +0.11% | 17.2만 |
|---|
| 2026.07.09 | ₩153,721 | ₩154,847 | ₩153,412 | ₩154,056 | +0.22% | 2.5만 |
|---|
| 2026.07.08 | ₩151,052 | ₩153,372 | ₩150,194 | ₩152,688 | +1.08% | 20.9만 |
|---|
| 2026.07.07 | ₩152,729 | ₩153,158 | ₩151,052 | ₩151,750 | -0.64% | 2.5만 |
|---|
| 2026.07.06 | ₩155,638 | ₩156,523 | ₩154,887 | ₩155,933 | +0.19% | 4.7만 |
|---|
| 2026.07.02 | ₩154,029 | ₩155,491 | ₩150,503 | ₩152,031 | -1.30% | 6.6만 |
|---|
| 2026.07.01 | ₩154,847 | ₩155,826 | ₩153,667 | ₩153,667 | -0.76% | 8.6만 |
|---|
| 2026.06.30 | ₩156,027 | ₩157,462 | ₩155,746 | ₩156,832 | +0.52% | 6.9만 |
|---|
| 2026.06.29 | ₩153,922 | ₩154,981 | ₩152,071 | ₩154,861 | +0.61% | 3.8만 |
|---|
| 2026.06.26 | ₩152,152 | ₩154,378 | ₩151,991 | ₩153,225 | +0.71% | 3.8만 |
|---|
| 2026.06.25 | ₩157,891 | ₩157,904 | ₩154,284 | ₩155,424 | -1.56% | 14만 |
|---|
| 2026.06.24 | ₩154,753 | ₩155,464 | ₩152,889 | ₩154,525 | -0.15% | 270.5만 |
|---|
| 2026.06.23 | ₩155,062 | ₩156,698 | ₩153,962 | ₩154,686 | -0.24% | 145.5만 |
|---|
| 2026.06.22 | ₩163,228 | ₩164,569 | ₩162,624 | ₩162,933 | -0.18% | 5.9만 |
|---|
| 2026.06.18 | ₩160,948 | ₩162,128 | ₩160,881 | ₩161,699 | +0.47% | 8만 |
|---|
| 2026.06.17 | ₩159,876 | ₩160,479 | ₩156,993 | ₩157,167 | -1.69% | 16.5만 |
|---|
| 2026.06.16 | ₩159,272 | ₩160,425 | ₩157,851 | ₩157,918 | -0.85% | 5.9만 |
|---|
| 2026.06.15 | ₩160,613 | ₩161,069 | ₩159,996 | ₩160,613 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩155,746 | ₩156,885 | ₩155,330 | ₩155,947 | +0.13% | 5.4만 |
|---|
| 2026.06.11 | ₩151,562 | ₩155,611 | ₩150,570 | ₩155,223 | +2.42% | 17.5만 |
|---|
| 2026.06.10 | ₩151,455 | ₩153,614 | ₩149,966 | ₩150,114 | -0.89% | 2.8만 |
|---|
| 2026.06.09 | ₩155,638 | ₩156,134 | ₩148,223 | ₩152,165 | -2.23% | 9.4만 |
|---|
| 2026.06.08 | ₩153,104 | ₩154,834 | ₩151,562 | ₩152,045 | -0.69% | 37.3만 |
|---|
| 2026.06.05 | ₩154,606 | ₩154,834 | ₩149,497 | ₩149,792 | -3.11% | 8.3만 |
|---|
| 2026.06.04 | ₩158,776 | ₩160,103 | ₩157,596 | ₩159,728 | +0.60% | 13.4만 |
|---|
| 2026.06.03 | ₩162,249 | ₩162,812 | ₩160,546 | ₩161,096 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩162,329 | ₩163,684 | ₩161,672 | ₩163,000 | +0.41% | 9.4만 |
|---|
| 2026.06.01 | ₩159,674 | ₩162,249 | ₩159,299 | ₩161,498 | +1.14% | 5.9만 |
|---|
| 2026.05.29 | ₩158,950 | ₩159,487 | ₩157,797 | ₩158,052 | -0.57% | 3.3만 |
|---|
| 2026.05.28 | ₩155,719 | ₩158,682 | ₩155,370 | ₩158,106 | +1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩158,374 | ₩159,017 | ₩156,014 | ₩157,556 | -0.52% | 15.4만 |
|---|
| 2026.05.26 | ₩156,322 | ₩158,253 | ₩156,322 | ₩157,864 | +0.99% | 4.2만 |
|---|
| 2026.05.22 | ₩152,219 | ₩152,755 | ₩151,254 | ₩151,535 | -0.45% | 55.1만 |
|---|
| 2026.05.21 | ₩150,194 | ₩152,098 | ₩149,886 | ₩151,401 | +0.80% | 8.5만 |
|---|
| 2026.05.20 | ₩148,464 | ₩150,422 | ₩148,169 | ₩150,114 | +1.11% | 4.3만 |
|---|
| 2026.05.19 | ₩146,386 | ₩149,041 | ₩145,850 | ₩147,579 | +0.82% | 5.9만 |
|---|
| 2026.05.18 | ₩151,562 | ₩151,911 | ₩147,955 | ₩149,349 | -1.46% | 7.6만 |
|---|
| 2026.05.15 | ₩150,744 | ₩150,985 | ₩149,577 | ₩150,020 | -0.48% | 6.4만 |
|---|
| 2026.05.14 | ₩154,579 | ₩155,544 | ₩154,244 | ₩155,276 | +0.45% | 4.3만 |
|---|
| 2026.05.13 | ₩153,493 | ₩155,558 | ₩152,930 | ₩155,156 | +1.08% | 11.7만 |
|---|
| 2026.05.12 | ₩153,292 | ₩153,292 | ₩149,551 | ₩151,347 | -1.27% | 12만 |
|---|
| 2026.05.11 | ₩156,041 | ₩156,858 | ₩155,625 | ₩156,161 | +0.08% | 6.3만 |
|---|
| 2026.05.08 | ₩155,464 | ₩156,349 | ₩155,236 | ₩155,947 | +0.31% | 34.7만 |
|---|
| 2026.05.07 | ₩155,558 | ₩155,558 | ₩153,251 | ₩153,587 | -1.27% | 5.8만 |
|---|
| 2026.05.06 | ₩153,815 | ₩155,357 | ₩153,117 | ₩155,142 | +0.86% | 12.9만 |
|---|
| 2026.05.05 | ₩149,591 | ₩151,401 | ₩149,591 | ₩150,516 | +0.62% | 12.3만 |
|---|
| 2026.05.04 | ₩148,505 | ₩149,524 | ₩147,311 | ₩147,794 | -0.48% | 20만 |
|---|
| 2026.05.01 | ₩147,311 | ₩149,363 | ₩147,311 | ₩147,566 | +0.17% | 2.4만 |
|---|
| 2026.04.30 | ₩145,850 | ₩147,579 | ₩144,844 | ₩147,311 | +1.00% | 3만 |
|---|
| 2026.04.29 | ₩144,992 | ₩145,380 | ₩143,785 | ₩144,281 | -0.49% | 24.6만 |
|---|
| 2026.04.28 | ₩144,160 | ₩144,804 | ₩143,744 | ₩144,495 | +0.23% | 20.5만 |
|---|
| 2026.04.27 | ₩146,547 | ₩146,547 | ₩145,595 | ₩145,863 | -0.47% | 9.1만 |
|---|
| 2026.04.24 | ₩144,857 | ₩146,172 | ₩144,576 | ₩145,809 | +0.66% | 13.7만 |
|---|
| 2026.04.23 | ₩143,449 | ₩144,039 | ₩141,197 | ₩142,444 | -0.70% | 2.8만 |
|---|
| 2026.04.22 | ₩143,664 | ₩144,992 | ₩143,664 | ₩144,844 | +0.82% | 78.5만 |
|---|
| 2026.04.21 | ₩144,455 | ₩144,536 | ₩141,519 | ₩141,854 | -1.80% | 4.6만 |
|---|
| 2026.04.20 | ₩143,892 | ₩143,932 | ₩143,074 | ₩143,812 | -0.06% | 5.3만 |
|---|
| 2026.04.17 | ₩144,616 | ₩146,373 | ₩144,093 | ₩144,656 | +0.03% | 12.7만 |
|---|
| 2026.04.16 | ₩141,894 | ₩142,873 | ₩141,049 | ₩141,907 | +0.01% | 80.8만 |
|---|
| 2026.04.15 | ₩140,862 | ₩141,291 | ₩140,218 | ₩140,875 | +0.01% | 9.6만 |
|---|
| 2026.04.14 | ₩139,440 | ₩141,022 | ₩139,333 | ₩140,808 | +0.98% | 63.8만 |
|---|
| 2026.04.13 | ₩135,672 | ₩137,818 | ₩135,511 | ₩137,657 | +1.46% | 4.4만 |
|---|
| 2026.04.10 | ₩136,933 | ₩137,375 | ₩136,262 | ₩136,504 | -0.31% | 12.1만 |
|---|
| 2026.04.09 | ₩135,498 | ₩136,262 | ₩134,063 | ₩135,847 | +0.26% | 30만 |
|---|
| 2026.04.08 | ₩137,134 | ₩137,563 | ₩135,538 | ₩136,852 | -0.21% | 7.6만 |
|---|
| 2026.04.07 | ₩129,088 | ₩129,638 | ₩127,506 | ₩129,571 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩128,525 | ₩129,745 | ₩128,257 | ₩128,780 | +0.20% | 7.8만 |
|---|
| 2026.04.02 | ₩125,951 | ₩128,539 | ₩125,227 | ₩127,613 | +1.32% | 6.5만 |
|---|
| 2026.04.01 | ₩129,223 | ₩130,295 | ₩128,726 | ₩129,290 | +0.05% | 23.3만 |
|---|
| 2026.03.31 | ₩124,328 | ₩128,378 | ₩124,275 | ₩128,378 | +3.26% | 14.9만 |
|---|
| 2026.03.30 | ₩126,138 | ₩126,299 | ₩123,336 | ₩123,953 | -1.73% | 11.6만 |
|---|
| 2026.03.27 | ₩126,219 | ₩126,809 | ₩124,878 | ₩125,294 | -0.73% | 14.5만 |
|---|
| 2026.03.26 | ₩128,284 | ₩128,793 | ₩126,045 | ₩126,045 | -1.75% | 8만 |
|---|
| 2026.03.25 | ₩130,309 | ₩131,408 | ₩129,987 | ₩130,456 | +0.11% | 82.8만 |
|---|
| 2026.03.24 | ₩128,592 | ₩129,504 | ₩127,989 | ₩128,619 | +0.02% | 71.4만 |
|---|
| 2026.03.23 | ₩129,947 | ₩132,132 | ₩129,316 | ₩130,899 | +0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩131,019 | ₩131,019 | ₩127,171 | ₩127,493 | -2.69% | 12.2만 |
|---|
| 2026.03.19 | ₩129,370 | ₩132,655 | ₩128,981 | ₩131,904 | +1.96% | 5.7만 |
|---|
| 2026.03.18 | ₩134,063 | ₩134,291 | ₩131,676 | ₩131,958 | -1.57% | 4만 |
|---|
| 2026.03.17 | ₩135,029 | ₩135,230 | ₩134,251 | ₩134,680 | -0.26% | 3.1만 |
|---|
| 2026.03.16 | ₩133,058 | ₩134,197 | ₩133,058 | ₩133,768 | +0.53% | 25.3만 |
|---|
| 2026.03.13 | ₩132,441 | ₩133,004 | ₩130,188 | ₩130,362 | -1.57% | 4.9만 |
|---|
| 2026.03.12 | ₩133,178 | ₩133,178 | ₩130,215 | ₩130,309 | -2.15% | 9만 |
|---|
| 2026.03.11 | ₩134,546 | ₩135,136 | ₩133,460 | ₩134,358 | -0.14% | 51.8만 |
|---|
| 2026.03.10 | ₩133,607 | ₩136,437 | ₩132,897 | ₩133,661 | +0.04% | 50.6만 |
|---|
| 2026.03.09 | ₩129,786 | ₩134,036 | ₩128,565 | ₩133,353 | +2.75% | 44.5만 |
|---|
| 2026.03.06 | ₩129,652 | ₩131,730 | ₩129,504 | ₩130,912 | +0.97% | 13.6만 |
|---|
| 2026.03.05 | ₩132,253 | ₩133,420 | ₩129,370 | ₩131,261 | -0.75% | 446.4만 |
|---|
| 2026.03.04 | ₩133,916 | ₩135,766 | ₩133,151 | ₩134,305 | +0.29% | 291만 |
|---|
| 2026.03.03 | ₩133,017 | ₩134,720 | ₩129,705 | ₩133,674 | +0.49% | 21.5만 |
|---|
| 2026.03.02 | ₩138,609 | ₩141,103 | ₩138,609 | ₩140,339 | +1.25% | 9.7만 |
|---|
| 2026.02.27 | ₩141,626 | ₩143,061 | ₩141,559 | ₩142,819 | +0.84% | 17.9만 |
|---|
| 2026.02.26 | ₩144,442 | ₩144,442 | ₩141,720 | ₩143,087 | -0.94% | 23.8만 |
|---|
| 2026.02.25 | ₩144,670 | ₩144,817 | ₩143,758 | ₩144,643 | -0.02% | 7.7만 |
|---|
| 2026.02.24 | ₩142,015 | ₩143,262 | ₩141,586 | ₩142,819 | +0.57% | 11.2만 |
|---|
| 2026.02.23 | ₩141,505 | ₩141,773 | ₩140,339 | ₩140,620 | -0.63% | 39.4만 |
|---|
| 2026.02.20 | ₩139,279 | ₩142,417 | ₩139,279 | ₩142,323 | +2.19% | 6.4만 |
|---|
| 2026.02.19 | ₩138,931 | ₩139,226 | ₩138,220 | ₩139,025 | +0.07% | 14.2만 |
|---|
| 2026.02.18 | ₩139,306 | ₩140,339 | ₩138,783 | ₩139,306 | 0.00% | 4.2만 |
|---|
| 2026.02.17 | ₩138,448 | ₩139,440 | ₩137,080 | ₩138,984 | +0.39% | 9.7만 |
|---|
| 2026.02.13 | ₩138,488 | ₩139,521 | ₩137,402 | ₩139,252 | +0.55% | 28.9만 |
|---|
| 2026.02.12 | ₩141,076 | ₩141,076 | ₩138,421 | ₩139,051 | -1.44% | 13.1만 |
|---|
| 2026.02.11 | ₩139,588 | ₩140,795 | ₩138,904 | ₩140,674 | +0.78% | 10.4만 |
|---|
| 2026.02.10 | ₩138,555 | ₩138,864 | ₩137,777 | ₩138,381 | -0.13% | 11.5만 |
|---|
| 2026.02.09 | ₩136,866 | ₩138,193 | ₩136,745 | ₩137,925 | +0.77% | 11.5만 |
|---|
| 2026.02.06 | ₩135,096 | ₩136,960 | ₩135,069 | ₩136,960 | +1.38% | 9.7만 |
|---|
| 2026.02.05 | ₩133,420 | ₩134,358 | ₩132,695 | ₩133,218 | -0.15% | 6.8만 |
|---|
| 2026.02.04 | ₩136,182 | ₩136,182 | ₩132,763 | ₩133,540 | -1.94% | 7.3만 |
|---|
| 2026.02.03 | ₩136,209 | ₩136,209 | ₩133,956 | ₩135,458 | -0.55% | 6.1만 |
|---|
| 2026.02.02 | ₩133,500 | ₩135,619 | ₩133,500 | ₩135,216 | +1.29% | 5만 |
|---|
| 2026.01.30 | ₩136,383 | ₩136,745 | ₩134,211 | ₩134,895 | -1.09% | 6.6만 |
|---|
| 2026.01.29 | ₩138,180 | ₩138,180 | ₩135,216 | ₩137,402 | -0.56% | 9.3만 |
|---|
| 2026.01.28 | ₩138,408 | ₩138,408 | ₩137,281 | ₩138,046 | -0.26% | 16.3만 |
|---|
| 2026.01.27 | ₩136,370 | ₩137,322 | ₩136,262 | ₩137,268 | +0.66% | 8.4만 |
|---|
| 2026.01.26 | ₩134,278 | ₩135,082 | ₩134,184 | ₩134,734 | +0.34% | 9.5만 |
|---|
| 2026.01.23 | ₩133,540 | ₩134,814 | ₩133,151 | ₩134,439 | +0.67% | 14.4만 |
|---|
| 2026.01.22 | ₩134,036 | ₩134,492 | ₩133,554 | ₩134,063 | +0.02% | 24.6만 |
|---|
| 2026.01.21 | ₩132,441 | ₩134,010 | ₩132,320 | ₩133,285 | +0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩131,878 | ₩132,333 | ₩131,046 | ₩131,301 | -0.44% | 6.8만 |
|---|
| 2026.01.16 | ₩133,299 | ₩133,299 | ₩132,119 | ₩132,776 | -0.39% | 4.1만 |
|---|
| 2026.01.15 | ₩133,232 | ₩134,036 | ₩132,950 | ₩133,500 | +0.20% | 4만 |
|---|
| 2026.01.14 | ₩132,333 | ₩132,642 | ₩131,824 | ₩132,441 | +0.08% | 3.2만 |
|---|
| 2026.01.13 | ₩132,883 | ₩132,910 | ₩131,690 | ₩132,052 | -0.63% | 5.7만 |
|---|
| 2026.01.12 | ₩131,609 | ₩133,554 | ₩131,609 | ₩133,232 | +1.23% | 4만 |
|---|
| 2026.01.09 | ₩131,100 | ₩131,583 | ₩130,550 | ₩131,462 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩130,483 | ₩131,060 | ₩130,403 | ₩130,899 | +0.32% | 5.7만 |
|---|
| 2026.01.07 | ₩131,596 | ₩131,623 | ₩130,791 | ₩130,966 | -0.48% | 5만 |
|---|
| 2026.01.06 | ₩131,878 | ₩132,347 | ₩131,676 | ₩132,079 | +0.15% | 5.8만 |
|---|
| 2026.01.05 | ₩130,805 | ₩131,247 | ₩130,242 | ₩131,153 | +0.27% | 10.8만 |
|---|
| 2026.01.02 | ₩128,847 | ₩129,839 | ₩128,391 | ₩129,813 | +0.75% | 7.5만 |
|---|
| 2025.12.31 | ₩126,299 | ₩126,393 | ₩125,750 | ₩126,071 | -0.18% | 3만 |
|---|
| 2025.12.30 | ₩126,259 | ₩126,581 | ₩126,085 | ₩126,326 | +0.05% | 5만 |
|---|
| 2025.12.29 | ₩125,696 | ₩126,018 | ₩125,361 | ₩125,978 | +0.22% | 4.5만 |
|---|
| 2025.12.26 | ₩124,999 | ₩126,071 | ₩124,905 | ₩125,964 | +0.77% | 5.1만 |
|---|
| 2025.12.24 | ₩124,891 | ₩125,052 | ₩124,462 | ₩124,985 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩123,577 | ₩124,677 | ₩123,577 | ₩124,596 | +0.82% | 14.8만 |
|---|
| 2025.12.22 | ₩123,913 | ₩124,073 | ₩123,537 | ₩123,913 | 0.00% | 5.1만 |
|---|
| 2025.12.19 | ₩122,639 | ₩123,792 | ₩122,639 | ₩123,256 | +0.50% | 3.4만 |
|---|
| 2025.12.18 | ₩122,156 | ₩122,800 | ₩121,794 | ₩121,901 | -0.21% | 4.8만 |
|---|
| 2025.12.17 | ₩121,874 | ₩122,303 | ₩120,185 | ₩120,346 | -1.25% | 6.1만 |
|---|
| 2025.12.16 | ₩121,110 | ₩121,526 | ₩120,601 | ₩121,432 | +0.27% | 5.5만 |
|---|
| 2025.12.15 | ₩124,623 | ₩124,704 | ₩123,363 | ₩123,363 | -1.01% | 3.2만 |
|---|
| 2025.12.12 | ₩125,468 | ₩125,750 | ₩123,698 | ₩123,980 | -1.19% | 3.5만 |
|---|
| 2025.12.11 | ₩125,455 | ₩125,857 | ₩124,918 | ₩125,709 | +0.20% | 14.7만 |
|---|
| 2025.12.10 | ₩125,602 | ₩126,661 | ₩125,267 | ₩126,407 | +0.64% | 3.9만 |
|---|
| 2025.12.09 | ₩124,958 | ₩125,401 | ₩124,918 | ₩125,146 | +0.15% | 4.5만 |
|---|
| 2025.12.08 | ₩126,286 | ₩126,340 | ₩125,240 | ₩125,669 | -0.49% | 6.3만 |
|---|
| 2025.12.05 | ₩125,843 | ₩126,380 | ₩125,642 | ₩125,763 | -0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩124,596 | ₩124,596 | ₩124,060 | ₩124,221 | -0.30% | 5.6만 |
|---|
| 2025.12.03 | ₩124,114 | ₩124,731 | ₩124,060 | ₩124,637 | +0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩124,744 | ₩124,891 | ₩124,073 | ₩124,583 | -0.13% | 28.4만 |
|---|
| 2025.12.01 | ₩124,409 | ₩125,307 | ₩124,301 | ₩124,556 | +0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩124,462 | ₩124,932 | ₩124,395 | ₩124,824 | +0.29% | 2.2만 |
|---|
| 2025.11.26 | ₩124,462 | ₩124,945 | ₩123,872 | ₩124,556 | +0.08% | 3.8만 |
|---|
| 2025.11.25 | ₩123,483 | ₩123,738 | ₩122,505 | ₩123,711 | +0.18% | 5.5만 |
|---|
| 2025.11.24 | ₩122,263 | ₩123,483 | ₩122,210 | ₩123,483 | +1.00% | 10.6만 |
|---|
| 2025.11.21 | ₩121,418 | ₩122,706 | ₩120,346 | ₩122,183 | +0.63% | 6.3만 |
|---|
| 2025.11.20 | ₩125,267 | ₩125,629 | ₩122,169 | ₩122,169 | -2.47% | 4만 |
|---|
| 2025.11.19 | ₩123,631 | ₩124,503 | ₩123,524 | ₩123,725 | +0.08% | 4.5만 |
|---|
| 2025.11.18 | ₩123,953 | ₩124,838 | ₩123,483 | ₩124,208 | +0.21% | 4.1만 |
|---|
| 2025.11.17 | ₩125,696 | ₩126,407 | ₩124,570 | ₩125,066 | -0.50% | 4.4만 |
|---|
| 2025.11.14 | ₩125,683 | ₩127,386 | ₩125,522 | ₩126,541 | +0.68% | 2.7만 |
|---|
| 2025.11.13 | ₩127,882 | ₩128,270 | ₩126,232 | ₩126,487 | -1.09% | 2.7만 |
|---|
| 2025.11.12 | ₩128,150 | ₩128,485 | ₩127,627 | ₩127,975 | -0.14% | 7.4만 |
|---|
| 2025.11.11 | ₩127,841 | ₩128,364 | ₩127,345 | ₩127,989 | +0.12% | 8.3만 |
|---|
| 2025.11.10 | ₩127,573 | ₩128,190 | ₩126,970 | ₩127,935 | +0.28% | 12.2만 |
|---|
| 2025.11.07 | ₩125,213 | ₩126,018 | ₩124,248 | ₩125,776 | +0.45% | 6.2만 |
|---|
| 2025.11.06 | ₩127,292 | ₩127,506 | ₩126,018 | ₩126,380 | -0.72% | 20.1만 |
|---|
| 2025.11.05 | ₩126,930 | ₩128,163 | ₩126,715 | ₩127,587 | +0.52% | 7만 |
|---|
| 2025.11.04 | ₩127,318 | ₩127,989 | ₩126,688 | ₩126,863 | -0.36% | 39.1만 |
|---|
| 2025.11.03 | ₩129,343 | ₩129,732 | ₩128,954 | ₩129,383 | +0.03% | 33.9만 |
|---|
| 2025.10.31 | ₩128,579 | ₩128,686 | ₩127,855 | ₩128,619 | +0.03% | 4만 |
|---|
| 2025.10.30 | ₩128,914 | ₩129,383 | ₩128,284 | ₩129,021 | +0.08% | 10만 |
|---|
| 2025.10.29 | ₩130,684 | ₩130,805 | ₩129,571 | ₩130,215 | -0.36% | 3.6만 |
|---|
| 2025.10.28 | ₩128,807 | ₩129,692 | ₩128,512 | ₩129,544 | +0.57% | 4.3만 |
|---|
| 2025.10.27 | ₩129,826 | ₩129,893 | ₩129,182 | ₩129,893 | +0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩128,230 | ₩128,338 | ₩127,841 | ₩128,096 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩126,098 | ₩127,372 | ₩126,098 | ₩127,131 | +0.82% | 4만 |
|---|
| 2025.10.22 | ₩126,594 | ₩126,997 | ₩125,535 | ₩126,098 | -0.39% | 5.1만 |
|---|
| 2025.10.21 | ₩126,983 | ₩126,983 | ₩126,152 | ₩126,152 | -0.65% | 3.7만 |
|---|
| 2025.10.20 | ₩126,313 | ₩127,707 | ₩126,313 | ₩127,533 | +0.97% | 4.2만 |
|---|
| 2025.10.17 | ₩124,878 | ₩125,897 | ₩124,744 | ₩125,683 | +0.64% | 2.1만 |
|---|
| 2025.10.16 | ₩125,723 | ₩126,608 | ₩125,307 | ₩125,616 | -0.09% | 4.2만 |
|---|
| 2025.10.15 | ₩124,436 | ₩125,119 | ₩124,033 | ₩124,677 | +0.19% | 3.9만 |
|---|
| 2025.10.14 | ₩121,378 | ₩123,256 | ₩121,378 | ₩122,397 | +0.84% | 2.1만 |
|---|
| 2025.10.13 | ₩123,658 | ₩124,208 | ₩122,947 | ₩123,698 | +0.03% | 2.6만 |
|---|
| 2025.10.10 | ₩124,958 | ₩125,066 | ₩119,514 | ₩119,555 | -4.32% | 4.6만 |
|---|