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 | ₩154,888 | ₩154,888 | ₩153,896 | ₩154,459 | -0.28% | 1.4만 |
| 2026.10.08 | ₩154,231 | ₩154,231 | ₩151,804 | ₩153,037 | -0.77% | 14.3만 |
| 2026.10.07 | ₩156,149 | ₩156,887 | ₩154,379 | ₩156,082 | -0.04% | 13.9만 |
| 2026.10.06 | ₩159,327 | ₩159,327 | ₩157,477 | ₩157,973 | -0.85% | 7.7만 |
| 2026.10.05 | ₩158,858 | ₩159,703 | ₩158,456 | ₩159,019 | +0.10% | 3.1만 |
| 2026.10.02 | ₩156,632 | ₩157,852 | ₩156,296 | ₩157,302 | +0.43% | 4.8만 |
| 2026.10.01 | ₩154,875 | ₩156,176 | ₩153,856 | ₩155,599 | +0.47% | 1.3만 |
| 2026.09.30 | ₩156,578 | ₩156,685 | ₩154,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,425 |
| -0.74% |
| 81.9만 |
| 2026.09.29 | ₩156,967 | ₩157,664 | ₩156,162 | ₩157,275 | +0.20% | 6.3만 |
|---|
| 2026.09.28 | ₩157,235 | ₩157,503 | ₩155,572 | ₩157,088 | -0.09% | 5.5만 |
|---|
| 2026.09.25 | ₩158,322 | ₩159,327 | ₩157,571 | ₩158,737 | +0.26% | 14.9만 |
|---|
| 2026.09.24 | ₩157,544 | ₩157,678 | ₩156,659 | ₩157,463 | -0.05% | 2.1만 |
|---|
| 2026.09.23 | ₩159,703 | ₩160,628 | ₩157,946 | ₩158,214 | -0.93% | 7.4만 |
|---|
| 2026.09.22 | ₩159,837 | ₩161,943 | ₩159,649 | ₩161,165 | +0.83% | 28.9만 |
|---|
| 2026.09.21 | ₩159,207 | ₩160,508 | ₩158,670 | ₩159,958 | +0.47% | 20.2만 |
|---|
| 2026.09.18 | ₩155,411 | ₩156,404 | ₩155,076 | ₩156,390 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩155,572 | ₩156,015 | ₩155,063 | ₩155,747 | +0.11% | 2.5만 |
|---|
| 2026.09.16 | ₩154,164 | ₩154,928 | ₩152,354 | ₩153,547 | -0.40% | 3.3만 |
|---|
| 2026.09.15 | ₩153,882 | ₩154,231 | ₩152,488 | ₩153,574 | -0.20% | 43.3만 |
|---|
| 2026.09.14 | ₩153,789 | ₩155,425 | ₩153,172 | ₩154,030 | +0.16% | 1.5만 |
|---|
| 2026.09.11 | ₩157,772 | ₩157,772 | ₩157,047 | ₩157,463 | -0.20% | 1.9만 |
|---|
| 2026.09.10 | ₩156,471 | ₩156,565 | ₩155,183 | ₩155,224 | -0.80% | 10.3만 |
|---|
| 2026.09.09 | ₩159,274 | ₩160,186 | ₩158,684 | ₩159,180 | -0.06% | 6.5만 |
|---|
| 2026.09.08 | ₩160,280 | ₩160,615 | ₩159,636 | ₩159,944 | -0.21% | 3.7만 |
|---|
| 2026.09.04 | ₩157,852 | ₩160,239 | ₩157,852 | ₩160,239 | +1.51% | 5.6만 |
|---|
| 2026.09.03 | ₩156,082 | ₩157,436 | ₩155,237 | ₩157,369 | +0.82% | 2.1만 |
|---|
| 2026.09.02 | ₩155,827 | ₩157,101 | ₩155,827 | ₩156,806 | +0.63% | 4.2만 |
|---|
| 2026.09.01 | ₩156,739 | ₩158,013 | ₩156,377 | ₩156,390 | -0.22% | 3.8만 |
|---|
| 2026.08.31 | ₩156,833 | ₩157,705 | ₩156,283 | ₩156,793 | -0.03% | 21.7만 |
|---|
| 2026.08.28 | ₩157,879 | ₩158,027 | ₩156,216 | ₩156,645 | -0.78% | 2.4만 |
|---|
| 2026.08.27 | ₩157,088 | ₩157,275 | ₩156,283 | ₩157,182 | +0.06% | 2.9만 |
|---|
| 2026.08.26 | ₩156,551 | ₩156,739 | ₩155,961 | ₩156,337 | -0.14% | 3.5만 |
|---|
| 2026.08.25 | ₩154,861 | ₩156,082 | ₩154,861 | ₩155,706 | +0.55% | 4.4만 |
|---|
| 2026.08.24 | ₩154,285 | ₩154,285 | ₩152,809 | ₩153,574 | -0.46% | 17.8만 |
|---|
| 2026.08.21 | ₩156,565 | ₩156,565 | ₩155,398 | ₩155,545 | -0.65% | 3.4만 |
|---|
| 2026.08.20 | ₩154,097 | ₩155,344 | ₩154,070 | ₩155,224 | +0.73% | 22.5만 |
|---|
| 2026.08.19 | ₩154,902 | ₩154,902 | ₩153,829 | ₩154,580 | -0.21% | 9.1천 |
|---|
| 2026.08.18 | ₩154,566 | ₩154,835 | ₩152,863 | ₩153,051 | -0.98% | 1.2만 |
|---|
| 2026.08.17 | ₩157,356 | ₩158,241 | ₩156,820 | ₩156,994 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩156,001 | ₩156,431 | ₩155,143 | ₩155,599 | -0.26% | 7.4천 |
|---|
| 2026.08.13 | ₩155,197 | ₩156,685 | ₩155,197 | ₩155,747 | +0.35% | 3.1만 |
|---|
| 2026.08.12 | ₩155,854 | ₩155,948 | ₩155,237 | ₩155,291 | -0.36% | 1.4만 |
|---|
| 2026.08.11 | ₩154,137 | ₩154,218 | ₩153,105 | ₩153,614 | -0.34% | 2.7만 |
|---|
| 2026.08.10 | ₩153,534 | ₩153,654 | ₩153,037 | ₩153,198 | -0.22% | 3.4만 |
|---|
| 2026.08.07 | ₩154,687 | ₩154,687 | ₩152,863 | ₩153,775 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩151,334 | ₩153,346 | ₩151,334 | ₩152,300 | +0.64% | 2.2만 |
|---|
| 2026.08.05 | ₩154,003 | ₩154,245 | ₩153,064 | ₩153,064 | -0.61% | 1.6만 |
|---|
| 2026.08.04 | ₩151,884 | ₩153,815 | ₩151,884 | ₩153,467 | +1.04% | 3.6만 |
|---|
| 2026.08.03 | ₩148,880 | ₩150,234 | ₩148,880 | ₩150,234 | +0.91% | 2.5만 |
|---|
| 2026.07.31 | ₩150,717 | ₩150,717 | ₩147,727 | ₩148,907 | -1.20% | 1.9만 |
|---|
| 2026.07.30 | ₩145,755 | ₩147,941 | ₩145,755 | ₩147,686 | +1.32% | 19.1만 |
|---|
| 2026.07.29 | ₩144,521 | ₩146,587 | ₩142,268 | ₩142,966 | -1.08% | 29.3만 |
|---|
| 2026.07.28 | ₩145,071 | ₩146,600 | ₩143,945 | ₩145,970 | +0.62% | 11.6만 |
|---|
| 2026.07.27 | ₩149,323 | ₩149,698 | ₩146,627 | ₩148,343 | -0.66% | 38.3만 |
|---|
| 2026.07.24 | ₩149,296 | ₩149,792 | ₩147,727 | ₩147,820 | -0.99% | 22.5만 |
|---|
| 2026.07.23 | ₩150,181 | ₩151,173 | ₩148,826 | ₩150,033 | -0.10% | 13만 |
|---|
| 2026.07.22 | ₩150,610 | ₩151,924 | ₩150,503 | ₩151,576 | +0.64% | 34.2만 |
|---|
| 2026.07.21 | ₩151,079 | ₩152,152 | ₩150,731 | ₩151,334 | +0.17% | 3.1만 |
|---|
| 2026.07.20 | ₩148,907 | ₩149,148 | ₩147,566 | ₩147,834 | -0.72% | 2.9만 |
|---|
| 2026.07.17 | ₩145,755 | ₩148,987 | ₩144,682 | ₩147,136 | +0.95% | 15.9만 |
|---|
| 2026.07.16 | ₩150,583 | ₩150,583 | ₩149,054 | ₩149,510 | -0.71% | 2.4만 |
|---|
| 2026.07.15 | ₩152,649 | ₩153,333 | ₩150,462 | ₩151,844 | -0.53% | 2.9만 |
|---|
| 2026.07.14 | ₩151,629 | ₩152,260 | ₩151,066 | ₩151,670 | +0.03% | 3.4만 |
|---|
| 2026.07.13 | ₩151,830 | ₩151,830 | ₩149,537 | ₩149,591 | -1.48% | 4만 |
|---|
| 2026.07.10 | ₩154,137 | ₩154,727 | ₩153,467 | ₩154,312 | +0.11% | 17.2만 |
|---|
| 2026.07.09 | ₩153,748 | ₩154,875 | ₩153,440 | ₩154,084 | +0.22% | 2.5만 |
|---|
| 2026.07.08 | ₩151,079 | ₩153,400 | ₩150,221 | ₩152,716 | +1.08% | 20.9만 |
|---|
| 2026.07.07 | ₩152,756 | ₩153,185 | ₩151,079 | ₩151,777 | -0.64% | 2.5만 |
|---|
| 2026.07.06 | ₩155,666 | ₩156,551 | ₩154,915 | ₩155,961 | +0.19% | 4.7만 |
|---|
| 2026.07.02 | ₩154,057 | ₩155,519 | ₩150,530 | ₩152,058 | -1.30% | 6.6만 |
|---|
| 2026.07.01 | ₩154,875 | ₩155,854 | ₩153,695 | ₩153,695 | -0.76% | 8.6만 |
|---|
| 2026.06.30 | ₩156,055 | ₩157,490 | ₩155,773 | ₩156,860 | +0.52% | 6.9만 |
|---|
| 2026.06.29 | ₩153,949 | ₩155,009 | ₩152,099 | ₩154,888 | +0.61% | 3.8만 |
|---|
| 2026.06.26 | ₩152,179 | ₩154,405 | ₩152,018 | ₩153,252 | +0.71% | 3.8만 |
|---|
| 2026.06.25 | ₩157,919 | ₩157,933 | ₩154,312 | ₩155,452 | -1.56% | 14만 |
|---|
| 2026.06.24 | ₩154,781 | ₩155,492 | ₩152,917 | ₩154,553 | -0.15% | 270.5만 |
|---|
| 2026.06.23 | ₩155,089 | ₩156,726 | ₩153,990 | ₩154,714 | -0.24% | 145.5만 |
|---|
| 2026.06.22 | ₩163,257 | ₩164,598 | ₩162,653 | ₩162,962 | -0.18% | 5.9만 |
|---|
| 2026.06.18 | ₩160,977 | ₩162,157 | ₩160,910 | ₩161,728 | +0.47% | 8만 |
|---|
| 2026.06.17 | ₩159,904 | ₩160,508 | ₩157,021 | ₩157,195 | -1.69% | 16.5만 |
|---|
| 2026.06.16 | ₩159,301 | ₩160,454 | ₩157,879 | ₩157,946 | -0.85% | 5.9만 |
|---|
| 2026.06.15 | ₩160,642 | ₩161,098 | ₩160,025 | ₩160,642 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩155,773 | ₩156,913 | ₩155,358 | ₩155,975 | +0.13% | 5.4만 |
|---|
| 2026.06.11 | ₩151,589 | ₩155,639 | ₩150,597 | ₩155,250 | +2.42% | 17.5만 |
|---|
| 2026.06.10 | ₩151,482 | ₩153,641 | ₩149,993 | ₩150,141 | -0.89% | 2.8만 |
|---|
| 2026.06.09 | ₩155,666 | ₩156,162 | ₩148,250 | ₩152,193 | -2.23% | 9.4만 |
|---|
| 2026.06.08 | ₩153,131 | ₩154,861 | ₩151,589 | ₩152,072 | -0.69% | 37.3만 |
|---|
| 2026.06.05 | ₩154,633 | ₩154,861 | ₩149,524 | ₩149,819 | -3.11% | 8.3만 |
|---|
| 2026.06.04 | ₩158,804 | ₩160,132 | ₩157,624 | ₩159,757 | +0.60% | 13.4만 |
|---|
| 2026.06.03 | ₩162,278 | ₩162,841 | ₩160,575 | ₩161,125 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩162,358 | ₩163,713 | ₩161,701 | ₩163,029 | +0.41% | 9.4만 |
|---|
| 2026.06.01 | ₩159,703 | ₩162,278 | ₩159,327 | ₩161,527 | +1.14% | 5.9만 |
|---|
| 2026.05.29 | ₩158,979 | ₩159,515 | ₩157,825 | ₩158,080 | -0.57% | 3.3만 |
|---|
| 2026.05.28 | ₩155,747 | ₩158,711 | ₩155,398 | ₩158,134 | +1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩158,402 | ₩159,046 | ₩156,042 | ₩157,584 | -0.52% | 15.4만 |
|---|
| 2026.05.26 | ₩156,350 | ₩158,281 | ₩156,350 | ₩157,892 | +0.99% | 4.2만 |
|---|
| 2026.05.22 | ₩152,246 | ₩152,783 | ₩151,281 | ₩151,562 | -0.45% | 55.1만 |
|---|
| 2026.05.21 | ₩150,221 | ₩152,126 | ₩149,913 | ₩151,428 | +0.80% | 8.5만 |
|---|
| 2026.05.20 | ₩148,491 | ₩150,449 | ₩148,196 | ₩150,141 | +1.11% | 4.3만 |
|---|
| 2026.05.19 | ₩146,412 | ₩149,068 | ₩145,876 | ₩147,606 | +0.82% | 5.9만 |
|---|
| 2026.05.18 | ₩151,589 | ₩151,938 | ₩147,981 | ₩149,376 | -1.46% | 7.6만 |
|---|
| 2026.05.15 | ₩150,771 | ₩151,012 | ₩149,604 | ₩150,047 | -0.48% | 6.4만 |
|---|
| 2026.05.14 | ₩154,607 | ₩155,572 | ₩154,271 | ₩155,304 | +0.45% | 4.3만 |
|---|
| 2026.05.13 | ₩153,520 | ₩155,586 | ₩152,957 | ₩155,183 | +1.08% | 11.7만 |
|---|
| 2026.05.12 | ₩153,319 | ₩153,319 | ₩149,577 | ₩151,374 | -1.27% | 12만 |
|---|
| 2026.05.11 | ₩156,068 | ₩156,887 | ₩155,653 | ₩156,189 | +0.08% | 6.3만 |
|---|
| 2026.05.08 | ₩155,492 | ₩156,377 | ₩155,264 | ₩155,975 | +0.31% | 34.7만 |
|---|
| 2026.05.07 | ₩155,586 | ₩155,586 | ₩153,279 | ₩153,614 | -1.27% | 5.8만 |
|---|
| 2026.05.06 | ₩153,842 | ₩155,384 | ₩153,145 | ₩155,170 | +0.86% | 12.9만 |
|---|
| 2026.05.05 | ₩149,618 | ₩151,428 | ₩149,618 | ₩150,543 | +0.62% | 12.3만 |
|---|
| 2026.05.04 | ₩148,531 | ₩149,551 | ₩147,338 | ₩147,820 | -0.48% | 20만 |
|---|
| 2026.05.01 | ₩147,338 | ₩149,390 | ₩147,338 | ₩147,592 | +0.17% | 2.4만 |
|---|
| 2026.04.30 | ₩145,876 | ₩147,606 | ₩144,870 | ₩147,338 | +1.00% | 3만 |
|---|
| 2026.04.29 | ₩145,017 | ₩145,406 | ₩143,810 | ₩144,307 | -0.49% | 24.6만 |
|---|
| 2026.04.28 | ₩144,186 | ₩144,830 | ₩143,770 | ₩144,521 | +0.23% | 20.5만 |
|---|
| 2026.04.27 | ₩146,573 | ₩146,573 | ₩145,621 | ₩145,889 | -0.47% | 9.1만 |
|---|
| 2026.04.24 | ₩144,883 | ₩146,198 | ₩144,602 | ₩145,836 | +0.66% | 13.7만 |
|---|
| 2026.04.23 | ₩143,475 | ₩144,065 | ₩141,222 | ₩142,469 | -0.70% | 2.8만 |
|---|
| 2026.04.22 | ₩143,690 | ₩145,017 | ₩143,690 | ₩144,870 | +0.82% | 78.5만 |
|---|
| 2026.04.21 | ₩144,481 | ₩144,561 | ₩141,544 | ₩141,879 | -1.80% | 4.6만 |
|---|
| 2026.04.20 | ₩143,918 | ₩143,958 | ₩143,100 | ₩143,837 | -0.06% | 5.3만 |
|---|
| 2026.04.17 | ₩144,642 | ₩146,399 | ₩144,119 | ₩144,682 | +0.03% | 12.7만 |
|---|
| 2026.04.16 | ₩141,919 | ₩142,898 | ₩141,075 | ₩141,933 | +0.01% | 80.8만 |
|---|
| 2026.04.15 | ₩140,887 | ₩141,316 | ₩140,243 | ₩140,900 | +0.01% | 9.6만 |
|---|
| 2026.04.14 | ₩139,465 | ₩141,048 | ₩139,358 | ₩140,833 | +0.98% | 63.8만 |
|---|
| 2026.04.13 | ₩135,697 | ₩137,842 | ₩135,536 | ₩137,681 | +1.46% | 4.4만 |
|---|
| 2026.04.10 | ₩136,957 | ₩137,400 | ₩136,287 | ₩136,528 | -0.31% | 12.1만 |
|---|
| 2026.04.09 | ₩135,522 | ₩136,287 | ₩134,087 | ₩135,871 | +0.26% | 30만 |
|---|
| 2026.04.08 | ₩137,158 | ₩137,588 | ₩135,562 | ₩136,877 | -0.21% | 7.6만 |
|---|
| 2026.04.07 | ₩129,112 | ₩129,661 | ₩127,529 | ₩129,594 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩128,548 | ₩129,769 | ₩128,280 | ₩128,803 | +0.20% | 7.8만 |
|---|
| 2026.04.02 | ₩125,973 | ₩128,562 | ₩125,249 | ₩127,636 | +1.32% | 6.5만 |
|---|
| 2026.04.01 | ₩129,246 | ₩130,319 | ₩128,749 | ₩129,313 | +0.05% | 23.3만 |
|---|
| 2026.03.31 | ₩124,351 | ₩128,401 | ₩124,297 | ₩128,401 | +3.26% | 14.9만 |
|---|
| 2026.03.30 | ₩126,161 | ₩126,322 | ₩123,358 | ₩123,975 | -1.73% | 11.6만 |
|---|
| 2026.03.27 | ₩126,242 | ₩126,832 | ₩124,900 | ₩125,316 | -0.73% | 14.5만 |
|---|
| 2026.03.26 | ₩128,307 | ₩128,817 | ₩126,067 | ₩126,067 | -1.75% | 8만 |
|---|
| 2026.03.25 | ₩130,332 | ₩131,432 | ₩130,010 | ₩130,480 | +0.11% | 82.8만 |
|---|
| 2026.03.24 | ₩128,615 | ₩129,527 | ₩128,012 | ₩128,642 | +0.02% | 71.4만 |
|---|
| 2026.03.23 | ₩129,970 | ₩132,156 | ₩129,340 | ₩130,922 | +0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩131,043 | ₩131,043 | ₩127,194 | ₩127,516 | -2.69% | 12.2만 |
|---|
| 2026.03.19 | ₩129,393 | ₩132,679 | ₩129,004 | ₩131,928 | +1.96% | 5.7만 |
|---|
| 2026.03.18 | ₩134,087 | ₩134,315 | ₩131,700 | ₩131,982 | -1.57% | 4만 |
|---|
| 2026.03.17 | ₩135,053 | ₩135,254 | ₩134,275 | ₩134,704 | -0.26% | 3.1만 |
|---|
| 2026.03.16 | ₩133,081 | ₩134,221 | ₩133,081 | ₩133,792 | +0.53% | 25.3만 |
|---|
| 2026.03.13 | ₩132,464 | ₩133,028 | ₩130,211 | ₩130,386 | -1.57% | 4.9만 |
|---|
| 2026.03.12 | ₩133,202 | ₩133,202 | ₩130,238 | ₩130,332 | -2.15% | 9만 |
|---|
| 2026.03.11 | ₩134,570 | ₩135,160 | ₩133,484 | ₩134,382 | -0.14% | 51.8만 |
|---|
| 2026.03.10 | ₩133,631 | ₩136,461 | ₩132,920 | ₩133,685 | +0.04% | 50.6만 |
|---|
| 2026.03.09 | ₩129,809 | ₩134,060 | ₩128,588 | ₩133,376 | +2.75% | 44.5만 |
|---|
| 2026.03.06 | ₩129,675 | ₩131,754 | ₩129,527 | ₩130,935 | +0.97% | 13.6만 |
|---|
| 2026.03.05 | ₩132,277 | ₩133,443 | ₩129,393 | ₩131,284 | -0.75% | 446.4만 |
|---|
| 2026.03.04 | ₩133,940 | ₩135,790 | ₩133,175 | ₩134,329 | +0.29% | 291만 |
|---|
| 2026.03.03 | ₩133,041 | ₩134,744 | ₩129,728 | ₩133,698 | +0.49% | 21.5만 |
|---|
| 2026.03.02 | ₩138,634 | ₩141,128 | ₩138,634 | ₩140,364 | +1.25% | 9.7만 |
|---|
| 2026.02.27 | ₩141,651 | ₩143,086 | ₩141,584 | ₩142,845 | +0.84% | 17.9만 |
|---|
| 2026.02.26 | ₩144,468 | ₩144,468 | ₩141,745 | ₩143,113 | -0.94% | 23.8만 |
|---|
| 2026.02.25 | ₩144,696 | ₩144,843 | ₩143,784 | ₩144,669 | -0.02% | 7.7만 |
|---|
| 2026.02.24 | ₩142,040 | ₩143,287 | ₩141,611 | ₩142,845 | +0.57% | 11.2만 |
|---|
| 2026.02.23 | ₩141,531 | ₩141,799 | ₩140,364 | ₩140,645 | -0.63% | 39.4만 |
|---|
| 2026.02.20 | ₩139,304 | ₩142,442 | ₩139,304 | ₩142,349 | +2.19% | 6.4만 |
|---|
| 2026.02.19 | ₩138,956 | ₩139,251 | ₩138,245 | ₩139,049 | +0.07% | 14.2만 |
|---|
| 2026.02.18 | ₩139,331 | ₩140,364 | ₩138,808 | ₩139,331 | 0.00% | 4.2만 |
|---|
| 2026.02.17 | ₩138,473 | ₩139,465 | ₩137,105 | ₩139,009 | +0.39% | 9.7만 |
|---|
| 2026.02.13 | ₩138,513 | ₩139,546 | ₩137,427 | ₩139,277 | +0.55% | 28.9만 |
|---|
| 2026.02.12 | ₩141,101 | ₩141,101 | ₩138,446 | ₩139,076 | -1.44% | 13.1만 |
|---|
| 2026.02.11 | ₩139,613 | ₩140,820 | ₩138,929 | ₩140,699 | +0.78% | 10.4만 |
|---|
| 2026.02.10 | ₩138,580 | ₩138,888 | ₩137,802 | ₩138,406 | -0.13% | 11.5만 |
|---|
| 2026.02.09 | ₩136,890 | ₩138,218 | ₩136,769 | ₩137,950 | +0.77% | 11.5만 |
|---|
| 2026.02.06 | ₩135,120 | ₩136,984 | ₩135,093 | ₩136,984 | +1.38% | 9.7만 |
|---|
| 2026.02.05 | ₩133,443 | ₩134,382 | ₩132,719 | ₩133,242 | -0.15% | 6.8만 |
|---|
| 2026.02.04 | ₩136,206 | ₩136,206 | ₩132,786 | ₩133,564 | -1.94% | 7.3만 |
|---|
| 2026.02.03 | ₩136,233 | ₩136,233 | ₩133,980 | ₩135,482 | -0.55% | 6.1만 |
|---|
| 2026.02.02 | ₩133,524 | ₩135,643 | ₩133,524 | ₩135,241 | +1.29% | 5만 |
|---|
| 2026.01.30 | ₩136,407 | ₩136,769 | ₩134,235 | ₩134,919 | -1.09% | 6.6만 |
|---|
| 2026.01.29 | ₩138,204 | ₩138,204 | ₩135,241 | ₩137,427 | -0.56% | 9.3만 |
|---|
| 2026.01.28 | ₩138,432 | ₩138,432 | ₩137,306 | ₩138,070 | -0.26% | 16.3만 |
|---|
| 2026.01.27 | ₩136,394 | ₩137,346 | ₩136,287 | ₩137,293 | +0.66% | 8.4만 |
|---|
| 2026.01.26 | ₩134,302 | ₩135,106 | ₩134,208 | ₩134,758 | +0.34% | 9.5만 |
|---|
| 2026.01.23 | ₩133,564 | ₩134,838 | ₩133,175 | ₩134,463 | +0.67% | 14.4만 |
|---|
| 2026.01.22 | ₩134,060 | ₩134,516 | ₩133,578 | ₩134,087 | +0.02% | 24.6만 |
|---|
| 2026.01.21 | ₩132,464 | ₩134,034 | ₩132,344 | ₩133,309 | +0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩131,901 | ₩132,357 | ₩131,070 | ₩131,324 | -0.44% | 6.8만 |
|---|
| 2026.01.16 | ₩133,323 | ₩133,323 | ₩132,143 | ₩132,800 | -0.39% | 4.1만 |
|---|
| 2026.01.15 | ₩133,256 | ₩134,060 | ₩132,974 | ₩133,524 | +0.20% | 4만 |
|---|
| 2026.01.14 | ₩132,357 | ₩132,666 | ₩131,847 | ₩132,464 | +0.08% | 3.2만 |
|---|
| 2026.01.13 | ₩132,907 | ₩132,934 | ₩131,713 | ₩132,075 | -0.63% | 5.7만 |
|---|
| 2026.01.12 | ₩131,633 | ₩133,578 | ₩131,633 | ₩133,256 | +1.23% | 4만 |
|---|
| 2026.01.09 | ₩131,123 | ₩131,606 | ₩130,573 | ₩131,485 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩130,506 | ₩131,083 | ₩130,426 | ₩130,922 | +0.32% | 5.7만 |
|---|
| 2026.01.07 | ₩131,619 | ₩131,646 | ₩130,815 | ₩130,989 | -0.48% | 5만 |
|---|
| 2026.01.06 | ₩131,901 | ₩132,371 | ₩131,700 | ₩132,102 | +0.15% | 5.8만 |
|---|
| 2026.01.05 | ₩130,828 | ₩131,271 | ₩130,265 | ₩131,177 | +0.27% | 10.8만 |
|---|
| 2026.01.02 | ₩128,870 | ₩129,863 | ₩128,414 | ₩129,836 | +0.75% | 7.5만 |
|---|
| 2025.12.31 | ₩126,322 | ₩126,416 | ₩125,772 | ₩126,094 | -0.18% | 3만 |
|---|
| 2025.12.30 | ₩126,282 | ₩126,604 | ₩126,107 | ₩126,349 | +0.05% | 5만 |
|---|
| 2025.12.29 | ₩125,718 | ₩126,040 | ₩125,383 | ₩126,000 | +0.22% | 4.5만 |
|---|
| 2025.12.26 | ₩125,021 | ₩126,094 | ₩124,927 | ₩125,987 | +0.77% | 5.1만 |
|---|
| 2025.12.24 | ₩124,914 | ₩125,075 | ₩124,485 | ₩125,008 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩123,599 | ₩124,699 | ₩123,599 | ₩124,619 | +0.82% | 14.8만 |
|---|
| 2025.12.22 | ₩123,935 | ₩124,096 | ₩123,559 | ₩123,935 | 0.00% | 5.1만 |
|---|
| 2025.12.19 | ₩122,661 | ₩123,814 | ₩122,661 | ₩123,278 | +0.50% | 3.4만 |
|---|
| 2025.12.18 | ₩122,178 | ₩122,822 | ₩121,816 | ₩121,923 | -0.21% | 4.8만 |
|---|
| 2025.12.17 | ₩121,896 | ₩122,325 | ₩120,206 | ₩120,367 | -1.25% | 6.1만 |
|---|
| 2025.12.16 | ₩121,132 | ₩121,548 | ₩120,622 | ₩121,454 | +0.27% | 5.5만 |
|---|
| 2025.12.15 | ₩124,646 | ₩124,726 | ₩123,385 | ₩123,385 | -1.01% | 3.2만 |
|---|
| 2025.12.12 | ₩125,490 | ₩125,772 | ₩123,720 | ₩124,002 | -1.19% | 3.5만 |
|---|
| 2025.12.11 | ₩125,477 | ₩125,879 | ₩124,941 | ₩125,732 | +0.20% | 14.7만 |
|---|
| 2025.12.10 | ₩125,625 | ₩126,684 | ₩125,289 | ₩126,429 | +0.64% | 3.9만 |
|---|
| 2025.12.09 | ₩124,981 | ₩125,423 | ₩124,941 | ₩125,169 | +0.15% | 4.5만 |
|---|
| 2025.12.08 | ₩126,309 | ₩126,362 | ₩125,262 | ₩125,692 | -0.49% | 6.3만 |
|---|
| 2025.12.05 | ₩125,866 | ₩126,402 | ₩125,665 | ₩125,786 | -0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩124,619 | ₩124,619 | ₩124,082 | ₩124,243 | -0.30% | 5.6만 |
|---|
| 2025.12.03 | ₩124,136 | ₩124,753 | ₩124,082 | ₩124,659 | +0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩124,766 | ₩124,914 | ₩124,096 | ₩124,605 | -0.13% | 28.4만 |
|---|
| 2025.12.01 | ₩124,431 | ₩125,330 | ₩124,324 | ₩124,578 | +0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩124,485 | ₩124,954 | ₩124,418 | ₩124,847 | +0.29% | 2.2만 |
|---|
| 2025.11.26 | ₩124,485 | ₩124,967 | ₩123,895 | ₩124,578 | +0.08% | 3.8만 |
|---|
| 2025.11.25 | ₩123,506 | ₩123,760 | ₩122,527 | ₩123,734 | +0.18% | 5.5만 |
|---|
| 2025.11.24 | ₩122,285 | ₩123,506 | ₩122,231 | ₩123,506 | +1.00% | 10.6만 |
|---|
| 2025.11.21 | ₩121,440 | ₩122,728 | ₩120,367 | ₩122,205 | +0.63% | 6.3만 |
|---|
| 2025.11.20 | ₩125,289 | ₩125,651 | ₩122,191 | ₩122,191 | -2.47% | 4만 |
|---|
| 2025.11.19 | ₩123,653 | ₩124,525 | ₩123,546 | ₩123,747 | +0.08% | 4.5만 |
|---|
| 2025.11.18 | ₩123,975 | ₩124,860 | ₩123,506 | ₩124,230 | +0.21% | 4.1만 |
|---|
| 2025.11.17 | ₩125,718 | ₩126,429 | ₩124,592 | ₩125,088 | -0.50% | 4.4만 |
|---|
| 2025.11.14 | ₩125,705 | ₩127,408 | ₩125,544 | ₩126,563 | +0.68% | 2.7만 |
|---|
| 2025.11.13 | ₩127,905 | ₩128,293 | ₩126,255 | ₩126,510 | -1.09% | 2.7만 |
|---|
| 2025.11.12 | ₩128,173 | ₩128,508 | ₩127,650 | ₩127,998 | -0.14% | 7.4만 |
|---|
| 2025.11.11 | ₩127,864 | ₩128,387 | ₩127,368 | ₩128,012 | +0.12% | 8.3만 |
|---|
| 2025.11.10 | ₩127,596 | ₩128,213 | ₩126,993 | ₩127,958 | +0.28% | 12.2만 |
|---|
| 2025.11.07 | ₩125,236 | ₩126,040 | ₩124,270 | ₩125,799 | +0.45% | 6.2만 |
|---|
| 2025.11.06 | ₩127,314 | ₩127,529 | ₩126,040 | ₩126,402 | -0.72% | 20.1만 |
|---|
| 2025.11.05 | ₩126,952 | ₩128,186 | ₩126,738 | ₩127,609 | +0.52% | 7만 |
|---|
| 2025.11.04 | ₩127,341 | ₩128,012 | ₩126,711 | ₩126,885 | -0.36% | 39.1만 |
|---|
| 2025.11.03 | ₩129,366 | ₩129,755 | ₩128,977 | ₩129,407 | +0.03% | 33.9만 |
|---|
| 2025.10.31 | ₩128,602 | ₩128,709 | ₩127,878 | ₩128,642 | +0.03% | 4만 |
|---|
| 2025.10.30 | ₩128,937 | ₩129,407 | ₩128,307 | ₩129,044 | +0.08% | 10만 |
|---|
| 2025.10.29 | ₩130,708 | ₩130,828 | ₩129,594 | ₩130,238 | -0.36% | 3.6만 |
|---|
| 2025.10.28 | ₩128,830 | ₩129,715 | ₩128,535 | ₩129,568 | +0.57% | 4.3만 |
|---|
| 2025.10.27 | ₩129,849 | ₩129,916 | ₩129,205 | ₩129,916 | +0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩128,253 | ₩128,361 | ₩127,864 | ₩128,119 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩126,121 | ₩127,395 | ₩126,121 | ₩127,153 | +0.82% | 4만 |
|---|
| 2025.10.22 | ₩126,617 | ₩127,019 | ₩125,558 | ₩126,121 | -0.39% | 5.1만 |
|---|
| 2025.10.21 | ₩127,006 | ₩127,006 | ₩126,174 | ₩126,174 | -0.65% | 3.7만 |
|---|
| 2025.10.20 | ₩126,335 | ₩127,730 | ₩126,335 | ₩127,556 | +0.97% | 4.2만 |
|---|
| 2025.10.17 | ₩124,900 | ₩125,920 | ₩124,766 | ₩125,705 | +0.64% | 2.1만 |
|---|
| 2025.10.16 | ₩125,745 | ₩126,630 | ₩125,330 | ₩125,638 | -0.09% | 4.2만 |
|---|
| 2025.10.15 | ₩124,458 | ₩125,142 | ₩124,055 | ₩124,699 | +0.19% | 3.9만 |
|---|
| 2025.10.14 | ₩121,400 | ₩123,278 | ₩121,400 | ₩122,419 | +0.84% | 2.1만 |
|---|
| 2025.10.13 | ₩123,680 | ₩124,230 | ₩122,969 | ₩123,720 | +0.03% | 2.6만 |
|---|
| 2025.10.10 | ₩124,981 | ₩125,088 | ₩119,536 | ₩119,576 | -4.32% | 4.6만 |
|---|