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 | ₩154,887 | ₩154,887 | ₩153,895 | ₩154,458 | -0.28% | 1.4만 |
| 2026.10.08 | ₩154,230 | ₩154,230 | ₩151,803 | ₩153,036 | -0.77% | 14.3만 |
| 2026.10.07 | ₩156,148 | ₩156,885 | ₩154,377 | ₩156,081 | -0.04% | 13.9만 |
| 2026.10.06 | ₩159,326 | ₩159,326 | ₩157,475 | ₩157,972 | -0.85% | 7.7만 |
| 2026.10.05 | ₩158,857 | ₩159,702 | ₩158,455 | ₩159,018 | +0.10% | 3.1만 |
| 2026.10.02 | ₩156,631 | ₩157,851 | ₩156,295 | ₩157,301 | +0.43% | 4.8만 |
| 2026.10.01 | ₩154,874 | ₩156,175 | ₩153,854 | ₩155,598 | +0.47% | 1.3만 |
| 2026.09.30 | ₩156,577 | ₩156,684 | ₩154,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,424 |
| -0.74% |
| 81.9만 |
| 2026.09.29 | ₩156,966 | ₩157,663 | ₩156,161 | ₩157,274 | +0.20% | 6.3만 |
|---|
| 2026.09.28 | ₩157,234 | ₩157,502 | ₩155,571 | ₩157,087 | -0.09% | 5.5만 |
|---|
| 2026.09.25 | ₩158,320 | ₩159,326 | ₩157,569 | ₩158,736 | +0.26% | 14.9만 |
|---|
| 2026.09.24 | ₩157,543 | ₩157,677 | ₩156,657 | ₩157,462 | -0.05% | 2.1만 |
|---|
| 2026.09.23 | ₩159,702 | ₩160,627 | ₩157,945 | ₩158,213 | -0.93% | 7.4만 |
|---|
| 2026.09.22 | ₩159,836 | ₩161,941 | ₩159,648 | ₩161,164 | +0.83% | 28.9만 |
|---|
| 2026.09.21 | ₩159,206 | ₩160,506 | ₩158,669 | ₩159,957 | +0.47% | 20.2만 |
|---|
| 2026.09.18 | ₩155,410 | ₩156,403 | ₩155,075 | ₩156,389 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩155,571 | ₩156,014 | ₩155,061 | ₩155,745 | +0.11% | 2.5만 |
|---|
| 2026.09.16 | ₩154,163 | ₩154,927 | ₩152,352 | ₩153,546 | -0.40% | 3.3만 |
|---|
| 2026.09.15 | ₩153,881 | ₩154,230 | ₩152,486 | ₩153,573 | -0.20% | 43.3만 |
|---|
| 2026.09.14 | ₩153,787 | ₩155,424 | ₩153,170 | ₩154,029 | +0.16% | 1.5만 |
|---|
| 2026.09.11 | ₩157,771 | ₩157,771 | ₩157,046 | ₩157,462 | -0.20% | 1.9만 |
|---|
| 2026.09.10 | ₩156,470 | ₩156,564 | ₩155,182 | ₩155,222 | -0.80% | 10.3만 |
|---|
| 2026.09.09 | ₩159,273 | ₩160,185 | ₩158,683 | ₩159,179 | -0.06% | 6.5만 |
|---|
| 2026.09.08 | ₩160,278 | ₩160,614 | ₩159,635 | ₩159,943 | -0.21% | 3.7만 |
|---|
| 2026.09.04 | ₩157,851 | ₩160,238 | ₩157,851 | ₩160,238 | +1.51% | 5.6만 |
|---|
| 2026.09.03 | ₩156,081 | ₩157,435 | ₩155,236 | ₩157,368 | +0.82% | 2.1만 |
|---|
| 2026.09.02 | ₩155,826 | ₩157,100 | ₩155,826 | ₩156,805 | +0.63% | 4.2만 |
|---|
| 2026.09.01 | ₩156,738 | ₩158,012 | ₩156,376 | ₩156,389 | -0.22% | 3.8만 |
|---|
| 2026.08.31 | ₩156,832 | ₩157,703 | ₩156,282 | ₩156,792 | -0.03% | 21.7만 |
|---|
| 2026.08.28 | ₩157,878 | ₩158,025 | ₩156,215 | ₩156,644 | -0.78% | 2.4만 |
|---|
| 2026.08.27 | ₩157,087 | ₩157,274 | ₩156,282 | ₩157,180 | +0.06% | 2.9만 |
|---|
| 2026.08.26 | ₩156,550 | ₩156,738 | ₩155,960 | ₩156,336 | -0.14% | 3.5만 |
|---|
| 2026.08.25 | ₩154,860 | ₩156,081 | ₩154,860 | ₩155,705 | +0.55% | 4.4만 |
|---|
| 2026.08.24 | ₩154,284 | ₩154,284 | ₩152,808 | ₩153,573 | -0.46% | 17.8만 |
|---|
| 2026.08.21 | ₩156,564 | ₩156,564 | ₩155,397 | ₩155,544 | -0.65% | 3.4만 |
|---|
| 2026.08.20 | ₩154,096 | ₩155,343 | ₩154,069 | ₩155,222 | +0.73% | 22.5만 |
|---|
| 2026.08.19 | ₩154,901 | ₩154,901 | ₩153,828 | ₩154,579 | -0.21% | 9.1천 |
|---|
| 2026.08.18 | ₩154,565 | ₩154,833 | ₩152,862 | ₩153,050 | -0.98% | 1.2만 |
|---|
| 2026.08.17 | ₩157,355 | ₩158,240 | ₩156,818 | ₩156,993 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩156,000 | ₩156,429 | ₩155,142 | ₩155,598 | -0.26% | 7.4천 |
|---|
| 2026.08.13 | ₩155,196 | ₩156,684 | ₩155,196 | ₩155,745 | +0.35% | 3.1만 |
|---|
| 2026.08.12 | ₩155,853 | ₩155,947 | ₩155,236 | ₩155,289 | -0.36% | 1.4만 |
|---|
| 2026.08.11 | ₩154,136 | ₩154,217 | ₩153,103 | ₩153,613 | -0.34% | 2.7만 |
|---|
| 2026.08.10 | ₩153,533 | ₩153,653 | ₩153,036 | ₩153,197 | -0.22% | 3.4만 |
|---|
| 2026.08.07 | ₩154,686 | ₩154,686 | ₩152,862 | ₩153,774 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩151,333 | ₩153,345 | ₩151,333 | ₩152,299 | +0.64% | 2.2만 |
|---|
| 2026.08.05 | ₩154,002 | ₩154,243 | ₩153,063 | ₩153,063 | -0.61% | 1.6만 |
|---|
| 2026.08.04 | ₩151,883 | ₩153,814 | ₩151,883 | ₩153,466 | +1.04% | 3.6만 |
|---|
| 2026.08.03 | ₩148,879 | ₩150,233 | ₩148,879 | ₩150,233 | +0.91% | 2.5만 |
|---|
| 2026.07.31 | ₩150,716 | ₩150,716 | ₩147,725 | ₩148,906 | -1.20% | 1.9만 |
|---|
| 2026.07.30 | ₩145,754 | ₩147,940 | ₩145,754 | ₩147,685 | +1.32% | 19.1만 |
|---|
| 2026.07.29 | ₩144,520 | ₩146,586 | ₩142,267 | ₩142,964 | -1.08% | 29.3만 |
|---|
| 2026.07.28 | ₩145,070 | ₩146,599 | ₩143,943 | ₩145,969 | +0.62% | 11.6만 |
|---|
| 2026.07.27 | ₩149,321 | ₩149,697 | ₩146,626 | ₩148,342 | -0.66% | 38.3만 |
|---|
| 2026.07.24 | ₩149,295 | ₩149,791 | ₩147,725 | ₩147,819 | -0.99% | 22.5만 |
|---|
| 2026.07.23 | ₩150,180 | ₩151,172 | ₩148,825 | ₩150,032 | -0.10% | 13만 |
|---|
| 2026.07.22 | ₩150,609 | ₩151,923 | ₩150,502 | ₩151,575 | +0.64% | 34.2만 |
|---|
| 2026.07.21 | ₩151,078 | ₩152,151 | ₩150,730 | ₩151,333 | +0.17% | 3.1만 |
|---|
| 2026.07.20 | ₩148,906 | ₩149,147 | ₩147,565 | ₩147,833 | -0.72% | 2.9만 |
|---|
| 2026.07.17 | ₩145,754 | ₩148,986 | ₩144,681 | ₩147,135 | +0.95% | 15.9만 |
|---|
| 2026.07.16 | ₩150,582 | ₩150,582 | ₩149,053 | ₩149,509 | -0.71% | 2.4만 |
|---|
| 2026.07.15 | ₩152,647 | ₩153,331 | ₩150,461 | ₩151,843 | -0.53% | 2.9만 |
|---|
| 2026.07.14 | ₩151,628 | ₩152,258 | ₩151,065 | ₩151,668 | +0.03% | 3.4만 |
|---|
| 2026.07.13 | ₩151,829 | ₩151,829 | ₩149,536 | ₩149,590 | -1.48% | 4만 |
|---|
| 2026.07.10 | ₩154,136 | ₩154,726 | ₩153,466 | ₩154,310 | +0.11% | 17.2만 |
|---|
| 2026.07.09 | ₩153,747 | ₩154,874 | ₩153,439 | ₩154,082 | +0.22% | 2.5만 |
|---|
| 2026.07.08 | ₩151,078 | ₩153,398 | ₩150,220 | ₩152,714 | +1.08% | 20.9만 |
|---|
| 2026.07.07 | ₩152,755 | ₩153,184 | ₩151,078 | ₩151,776 | -0.64% | 2.5만 |
|---|
| 2026.07.06 | ₩155,665 | ₩156,550 | ₩154,914 | ₩155,960 | +0.19% | 4.7만 |
|---|
| 2026.07.02 | ₩154,056 | ₩155,517 | ₩150,528 | ₩152,057 | -1.30% | 6.6만 |
|---|
| 2026.07.01 | ₩154,874 | ₩155,853 | ₩153,693 | ₩153,693 | -0.76% | 8.6만 |
|---|
| 2026.06.30 | ₩156,054 | ₩157,489 | ₩155,772 | ₩156,859 | +0.52% | 6.9만 |
|---|
| 2026.06.29 | ₩153,948 | ₩155,008 | ₩152,098 | ₩154,887 | +0.61% | 3.8만 |
|---|
| 2026.06.26 | ₩152,178 | ₩154,404 | ₩152,017 | ₩153,251 | +0.71% | 3.8만 |
|---|
| 2026.06.25 | ₩157,918 | ₩157,931 | ₩154,310 | ₩155,450 | -1.56% | 14만 |
|---|
| 2026.06.24 | ₩154,780 | ₩155,491 | ₩152,916 | ₩154,552 | -0.15% | 270.5만 |
|---|
| 2026.06.23 | ₩155,088 | ₩156,724 | ₩153,989 | ₩154,713 | -0.24% | 145.5만 |
|---|
| 2026.06.22 | ₩163,256 | ₩164,597 | ₩162,652 | ₩162,961 | -0.18% | 5.9만 |
|---|
| 2026.06.18 | ₩160,976 | ₩162,156 | ₩160,909 | ₩161,727 | +0.47% | 8만 |
|---|
| 2026.06.17 | ₩159,903 | ₩160,506 | ₩157,020 | ₩157,194 | -1.69% | 16.5만 |
|---|
| 2026.06.16 | ₩159,299 | ₩160,453 | ₩157,878 | ₩157,945 | -0.85% | 5.9만 |
|---|
| 2026.06.15 | ₩160,641 | ₩161,097 | ₩160,024 | ₩160,641 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩155,772 | ₩156,912 | ₩155,356 | ₩155,973 | +0.13% | 5.4만 |
|---|
| 2026.06.11 | ₩151,588 | ₩155,638 | ₩150,595 | ₩155,249 | +2.42% | 17.5만 |
|---|
| 2026.06.10 | ₩151,481 | ₩153,640 | ₩149,992 | ₩150,139 | -0.89% | 2.8만 |
|---|
| 2026.06.09 | ₩155,665 | ₩156,161 | ₩148,249 | ₩152,191 | -2.23% | 9.4만 |
|---|
| 2026.06.08 | ₩153,130 | ₩154,860 | ₩151,588 | ₩152,071 | -0.69% | 37.3만 |
|---|
| 2026.06.05 | ₩154,632 | ₩154,860 | ₩149,523 | ₩149,818 | -3.11% | 8.3만 |
|---|
| 2026.06.04 | ₩158,803 | ₩160,131 | ₩157,623 | ₩159,755 | +0.60% | 13.4만 |
|---|
| 2026.06.03 | ₩162,277 | ₩162,840 | ₩160,573 | ₩161,123 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩162,357 | ₩163,712 | ₩161,700 | ₩163,028 | +0.41% | 9.4만 |
|---|
| 2026.06.01 | ₩159,702 | ₩162,277 | ₩159,326 | ₩161,526 | +1.14% | 5.9만 |
|---|
| 2026.05.29 | ₩158,978 | ₩159,514 | ₩157,824 | ₩158,079 | -0.57% | 3.3만 |
|---|
| 2026.05.28 | ₩155,745 | ₩158,709 | ₩155,397 | ₩158,133 | +1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩158,401 | ₩159,045 | ₩156,040 | ₩157,583 | -0.52% | 15.4만 |
|---|
| 2026.05.26 | ₩156,349 | ₩158,280 | ₩156,349 | ₩157,891 | +0.99% | 4.2만 |
|---|
| 2026.05.22 | ₩152,245 | ₩152,782 | ₩151,279 | ₩151,561 | -0.45% | 55.1만 |
|---|
| 2026.05.21 | ₩150,220 | ₩152,124 | ₩149,912 | ₩151,427 | +0.80% | 8.5만 |
|---|
| 2026.05.20 | ₩148,490 | ₩150,448 | ₩148,195 | ₩150,139 | +1.11% | 4.3만 |
|---|
| 2026.05.19 | ₩146,411 | ₩149,067 | ₩145,875 | ₩147,605 | +0.82% | 5.9만 |
|---|
| 2026.05.18 | ₩151,588 | ₩151,937 | ₩147,980 | ₩149,375 | -1.46% | 7.6만 |
|---|
| 2026.05.15 | ₩150,770 | ₩151,011 | ₩149,603 | ₩150,046 | -0.48% | 6.4만 |
|---|
| 2026.05.14 | ₩154,605 | ₩155,571 | ₩154,270 | ₩155,303 | +0.45% | 4.3만 |
|---|
| 2026.05.13 | ₩153,519 | ₩155,584 | ₩152,956 | ₩155,182 | +1.08% | 11.7만 |
|---|
| 2026.05.12 | ₩153,318 | ₩153,318 | ₩149,576 | ₩151,373 | -1.27% | 12만 |
|---|
| 2026.05.11 | ₩156,067 | ₩156,885 | ₩155,652 | ₩156,188 | +0.08% | 6.3만 |
|---|
| 2026.05.08 | ₩155,491 | ₩156,376 | ₩155,263 | ₩155,973 | +0.31% | 34.7만 |
|---|
| 2026.05.07 | ₩155,584 | ₩155,584 | ₩153,278 | ₩153,613 | -1.27% | 5.8만 |
|---|
| 2026.05.06 | ₩153,841 | ₩155,383 | ₩153,144 | ₩155,169 | +0.86% | 12.9만 |
|---|
| 2026.05.05 | ₩149,616 | ₩151,427 | ₩149,616 | ₩150,542 | +0.62% | 12.3만 |
|---|
| 2026.05.04 | ₩148,530 | ₩149,549 | ₩147,337 | ₩147,819 | -0.48% | 20만 |
|---|
| 2026.05.01 | ₩147,337 | ₩149,388 | ₩147,337 | ₩147,591 | +0.17% | 2.4만 |
|---|
| 2026.04.30 | ₩145,875 | ₩147,605 | ₩144,869 | ₩147,337 | +1.00% | 3만 |
|---|
| 2026.04.29 | ₩145,016 | ₩145,405 | ₩143,809 | ₩144,306 | -0.49% | 24.6만 |
|---|
| 2026.04.28 | ₩144,185 | ₩144,829 | ₩143,769 | ₩144,520 | +0.23% | 20.5만 |
|---|
| 2026.04.27 | ₩146,572 | ₩146,572 | ₩145,620 | ₩145,888 | -0.47% | 9.1만 |
|---|
| 2026.04.24 | ₩144,882 | ₩146,197 | ₩144,601 | ₩145,834 | +0.66% | 13.7만 |
|---|
| 2026.04.23 | ₩143,474 | ₩144,064 | ₩141,221 | ₩142,468 | -0.70% | 2.8만 |
|---|
| 2026.04.22 | ₩143,689 | ₩145,016 | ₩143,689 | ₩144,869 | +0.82% | 78.5만 |
|---|
| 2026.04.21 | ₩144,480 | ₩144,560 | ₩141,543 | ₩141,878 | -1.80% | 4.6만 |
|---|
| 2026.04.20 | ₩143,917 | ₩143,957 | ₩143,099 | ₩143,836 | -0.06% | 5.3만 |
|---|
| 2026.04.17 | ₩144,641 | ₩146,398 | ₩144,118 | ₩144,681 | +0.03% | 12.7만 |
|---|
| 2026.04.16 | ₩141,918 | ₩142,897 | ₩141,073 | ₩141,932 | +0.01% | 80.8만 |
|---|
| 2026.04.15 | ₩140,886 | ₩141,315 | ₩140,242 | ₩140,899 | +0.01% | 9.6만 |
|---|
| 2026.04.14 | ₩139,464 | ₩141,047 | ₩139,357 | ₩140,832 | +0.98% | 63.8만 |
|---|
| 2026.04.13 | ₩135,696 | ₩137,841 | ₩135,535 | ₩137,680 | +1.46% | 4.4만 |
|---|
| 2026.04.10 | ₩136,956 | ₩137,399 | ₩136,286 | ₩136,527 | -0.31% | 12.1만 |
|---|
| 2026.04.09 | ₩135,521 | ₩136,286 | ₩134,086 | ₩135,870 | +0.26% | 30만 |
|---|
| 2026.04.08 | ₩137,157 | ₩137,587 | ₩135,561 | ₩136,876 | -0.21% | 7.6만 |
|---|
| 2026.04.07 | ₩129,111 | ₩129,660 | ₩127,528 | ₩129,593 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩128,547 | ₩129,768 | ₩128,279 | ₩128,802 | +0.20% | 7.8만 |
|---|
| 2026.04.02 | ₩125,972 | ₩128,561 | ₩125,248 | ₩127,635 | +1.32% | 6.5만 |
|---|
| 2026.04.01 | ₩129,245 | ₩130,318 | ₩128,748 | ₩129,312 | +0.05% | 23.3만 |
|---|
| 2026.03.31 | ₩124,350 | ₩128,400 | ₩124,296 | ₩128,400 | +3.26% | 14.9만 |
|---|
| 2026.03.30 | ₩126,160 | ₩126,321 | ₩123,357 | ₩123,974 | -1.73% | 11.6만 |
|---|
| 2026.03.27 | ₩126,241 | ₩126,831 | ₩124,899 | ₩125,315 | -0.73% | 14.5만 |
|---|
| 2026.03.26 | ₩128,306 | ₩128,816 | ₩126,066 | ₩126,066 | -1.75% | 8만 |
|---|
| 2026.03.25 | ₩130,331 | ₩131,431 | ₩130,009 | ₩130,479 | +0.11% | 82.8만 |
|---|
| 2026.03.24 | ₩128,614 | ₩129,526 | ₩128,011 | ₩128,641 | +0.02% | 71.4만 |
|---|
| 2026.03.23 | ₩129,969 | ₩132,155 | ₩129,339 | ₩130,921 | +0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩131,042 | ₩131,042 | ₩127,193 | ₩127,515 | -2.69% | 12.2만 |
|---|
| 2026.03.19 | ₩129,392 | ₩132,678 | ₩129,003 | ₩131,927 | +1.96% | 5.7만 |
|---|
| 2026.03.18 | ₩134,086 | ₩134,314 | ₩131,699 | ₩131,981 | -1.57% | 4만 |
|---|
| 2026.03.17 | ₩135,052 | ₩135,253 | ₩134,274 | ₩134,703 | -0.26% | 3.1만 |
|---|
| 2026.03.16 | ₩133,080 | ₩134,220 | ₩133,080 | ₩133,791 | +0.53% | 25.3만 |
|---|
| 2026.03.13 | ₩132,463 | ₩133,027 | ₩130,210 | ₩130,385 | -1.57% | 4.9만 |
|---|
| 2026.03.12 | ₩133,201 | ₩133,201 | ₩130,237 | ₩130,331 | -2.15% | 9만 |
|---|
| 2026.03.11 | ₩134,569 | ₩135,159 | ₩133,483 | ₩134,381 | -0.14% | 51.8만 |
|---|
| 2026.03.10 | ₩133,630 | ₩136,460 | ₩132,919 | ₩133,684 | +0.04% | 50.6만 |
|---|
| 2026.03.09 | ₩129,808 | ₩134,059 | ₩128,588 | ₩133,375 | +2.75% | 44.5만 |
|---|
| 2026.03.06 | ₩129,674 | ₩131,753 | ₩129,526 | ₩130,935 | +0.97% | 13.6만 |
|---|
| 2026.03.05 | ₩132,276 | ₩133,442 | ₩129,392 | ₩131,283 | -0.75% | 446.4만 |
|---|
| 2026.03.04 | ₩133,939 | ₩135,789 | ₩133,174 | ₩134,328 | +0.29% | 291만 |
|---|
| 2026.03.03 | ₩133,040 | ₩134,743 | ₩129,728 | ₩133,697 | +0.49% | 21.5만 |
|---|
| 2026.03.02 | ₩138,633 | ₩141,127 | ₩138,633 | ₩140,363 | +1.25% | 9.7만 |
|---|
| 2026.02.27 | ₩141,650 | ₩143,085 | ₩141,583 | ₩142,844 | +0.84% | 17.9만 |
|---|
| 2026.02.26 | ₩144,467 | ₩144,467 | ₩141,744 | ₩143,112 | -0.94% | 23.8만 |
|---|
| 2026.02.25 | ₩144,695 | ₩144,842 | ₩143,783 | ₩144,668 | -0.02% | 7.7만 |
|---|
| 2026.02.24 | ₩142,039 | ₩143,286 | ₩141,610 | ₩142,844 | +0.57% | 11.2만 |
|---|
| 2026.02.23 | ₩141,529 | ₩141,798 | ₩140,363 | ₩140,644 | -0.63% | 39.4만 |
|---|
| 2026.02.20 | ₩139,303 | ₩142,441 | ₩139,303 | ₩142,348 | +2.19% | 6.4만 |
|---|
| 2026.02.19 | ₩138,954 | ₩139,250 | ₩138,244 | ₩139,048 | +0.07% | 14.2만 |
|---|
| 2026.02.18 | ₩139,330 | ₩140,363 | ₩138,807 | ₩139,330 | 0.00% | 4.2만 |
|---|
| 2026.02.17 | ₩138,472 | ₩139,464 | ₩137,104 | ₩139,008 | +0.39% | 9.7만 |
|---|
| 2026.02.13 | ₩138,512 | ₩139,545 | ₩137,426 | ₩139,276 | +0.55% | 28.9만 |
|---|
| 2026.02.12 | ₩141,100 | ₩141,100 | ₩138,445 | ₩139,075 | -1.44% | 13.1만 |
|---|
| 2026.02.11 | ₩139,612 | ₩140,819 | ₩138,928 | ₩140,698 | +0.78% | 10.4만 |
|---|
| 2026.02.10 | ₩138,579 | ₩138,887 | ₩137,801 | ₩138,405 | -0.13% | 11.5만 |
|---|
| 2026.02.09 | ₩136,889 | ₩138,217 | ₩136,768 | ₩137,949 | +0.77% | 11.5만 |
|---|
| 2026.02.06 | ₩135,119 | ₩136,983 | ₩135,092 | ₩136,983 | +1.38% | 9.7만 |
|---|
| 2026.02.05 | ₩133,442 | ₩134,381 | ₩132,718 | ₩133,241 | -0.15% | 6.8만 |
|---|
| 2026.02.04 | ₩136,205 | ₩136,205 | ₩132,785 | ₩133,563 | -1.94% | 7.3만 |
|---|
| 2026.02.03 | ₩136,232 | ₩136,232 | ₩133,979 | ₩135,481 | -0.55% | 6.1만 |
|---|
| 2026.02.02 | ₩133,523 | ₩135,642 | ₩133,523 | ₩135,240 | +1.29% | 5만 |
|---|
| 2026.01.30 | ₩136,406 | ₩136,768 | ₩134,234 | ₩134,918 | -1.09% | 6.6만 |
|---|
| 2026.01.29 | ₩138,203 | ₩138,203 | ₩135,240 | ₩137,426 | -0.56% | 9.3만 |
|---|
| 2026.01.28 | ₩138,431 | ₩138,431 | ₩137,305 | ₩138,069 | -0.26% | 16.3만 |
|---|
| 2026.01.27 | ₩136,393 | ₩137,345 | ₩136,286 | ₩137,291 | +0.66% | 8.4만 |
|---|
| 2026.01.26 | ₩134,301 | ₩135,105 | ₩134,207 | ₩134,757 | +0.34% | 9.5만 |
|---|
| 2026.01.23 | ₩133,563 | ₩134,837 | ₩133,174 | ₩134,462 | +0.67% | 14.4만 |
|---|
| 2026.01.22 | ₩134,059 | ₩134,515 | ₩133,577 | ₩134,086 | +0.02% | 24.6만 |
|---|
| 2026.01.21 | ₩132,463 | ₩134,033 | ₩132,343 | ₩133,308 | +0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩131,900 | ₩132,356 | ₩131,069 | ₩131,323 | -0.44% | 6.8만 |
|---|
| 2026.01.16 | ₩133,322 | ₩133,322 | ₩132,142 | ₩132,799 | -0.39% | 4.1만 |
|---|
| 2026.01.15 | ₩133,255 | ₩134,059 | ₩132,973 | ₩133,523 | +0.20% | 4만 |
|---|
| 2026.01.14 | ₩132,356 | ₩132,665 | ₩131,846 | ₩132,463 | +0.08% | 3.2만 |
|---|
| 2026.01.13 | ₩132,906 | ₩132,933 | ₩131,712 | ₩132,074 | -0.63% | 5.7만 |
|---|
| 2026.01.12 | ₩131,632 | ₩133,577 | ₩131,632 | ₩133,255 | +1.23% | 4만 |
|---|
| 2026.01.09 | ₩131,122 | ₩131,605 | ₩130,572 | ₩131,484 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩130,505 | ₩131,082 | ₩130,425 | ₩130,921 | +0.32% | 5.7만 |
|---|
| 2026.01.07 | ₩131,618 | ₩131,645 | ₩130,814 | ₩130,988 | -0.48% | 5만 |
|---|
| 2026.01.06 | ₩131,900 | ₩132,370 | ₩131,699 | ₩132,101 | +0.15% | 5.8만 |
|---|
| 2026.01.05 | ₩130,827 | ₩131,270 | ₩130,264 | ₩131,176 | +0.27% | 10.8만 |
|---|
| 2026.01.02 | ₩128,869 | ₩129,862 | ₩128,413 | ₩129,835 | +0.75% | 7.5만 |
|---|
| 2025.12.31 | ₩126,321 | ₩126,415 | ₩125,771 | ₩126,093 | -0.18% | 3만 |
|---|
| 2025.12.30 | ₩126,281 | ₩126,603 | ₩126,106 | ₩126,348 | +0.05% | 5만 |
|---|
| 2025.12.29 | ₩125,718 | ₩126,039 | ₩125,382 | ₩125,999 | +0.22% | 4.5만 |
|---|
| 2025.12.26 | ₩125,020 | ₩126,093 | ₩124,926 | ₩125,986 | +0.77% | 5.1만 |
|---|
| 2025.12.24 | ₩124,913 | ₩125,074 | ₩124,484 | ₩125,007 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩123,599 | ₩124,698 | ₩123,599 | ₩124,618 | +0.82% | 14.8만 |
|---|
| 2025.12.22 | ₩123,934 | ₩124,095 | ₩123,558 | ₩123,934 | 0.00% | 5.1만 |
|---|
| 2025.12.19 | ₩122,660 | ₩123,813 | ₩122,660 | ₩123,277 | +0.50% | 3.4만 |
|---|
| 2025.12.18 | ₩122,177 | ₩122,821 | ₩121,815 | ₩121,922 | -0.21% | 4.8만 |
|---|
| 2025.12.17 | ₩121,895 | ₩122,324 | ₩120,205 | ₩120,366 | -1.25% | 6.1만 |
|---|
| 2025.12.16 | ₩121,131 | ₩121,547 | ₩120,621 | ₩121,453 | +0.27% | 5.5만 |
|---|
| 2025.12.15 | ₩124,645 | ₩124,725 | ₩123,384 | ₩123,384 | -1.01% | 3.2만 |
|---|
| 2025.12.12 | ₩125,490 | ₩125,771 | ₩123,719 | ₩124,001 | -1.19% | 3.5만 |
|---|
| 2025.12.11 | ₩125,476 | ₩125,878 | ₩124,940 | ₩125,731 | +0.20% | 14.7만 |
|---|
| 2025.12.10 | ₩125,624 | ₩126,683 | ₩125,288 | ₩126,428 | +0.64% | 3.9만 |
|---|
| 2025.12.09 | ₩124,980 | ₩125,422 | ₩124,940 | ₩125,168 | +0.15% | 4.5만 |
|---|
| 2025.12.08 | ₩126,308 | ₩126,361 | ₩125,262 | ₩125,691 | -0.49% | 6.3만 |
|---|
| 2025.12.05 | ₩125,865 | ₩126,402 | ₩125,664 | ₩125,785 | -0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩124,618 | ₩124,618 | ₩124,081 | ₩124,242 | -0.30% | 5.6만 |
|---|
| 2025.12.03 | ₩124,135 | ₩124,752 | ₩124,081 | ₩124,658 | +0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩124,765 | ₩124,913 | ₩124,095 | ₩124,604 | -0.13% | 28.4만 |
|---|
| 2025.12.01 | ₩124,430 | ₩125,329 | ₩124,323 | ₩124,578 | +0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩124,484 | ₩124,953 | ₩124,417 | ₩124,846 | +0.29% | 2.2만 |
|---|
| 2025.11.26 | ₩124,484 | ₩124,966 | ₩123,894 | ₩124,578 | +0.08% | 3.8만 |
|---|
| 2025.11.25 | ₩123,505 | ₩123,759 | ₩122,526 | ₩123,733 | +0.18% | 5.5만 |
|---|
| 2025.11.24 | ₩122,284 | ₩123,505 | ₩122,231 | ₩123,505 | +1.00% | 10.6만 |
|---|
| 2025.11.21 | ₩121,439 | ₩122,727 | ₩120,366 | ₩122,204 | +0.63% | 6.3만 |
|---|
| 2025.11.20 | ₩125,288 | ₩125,650 | ₩122,190 | ₩122,190 | -2.47% | 4만 |
|---|
| 2025.11.19 | ₩123,652 | ₩124,524 | ₩123,545 | ₩123,746 | +0.08% | 4.5만 |
|---|
| 2025.11.18 | ₩123,974 | ₩124,859 | ₩123,505 | ₩124,229 | +0.21% | 4.1만 |
|---|
| 2025.11.17 | ₩125,718 | ₩126,428 | ₩124,591 | ₩125,087 | -0.50% | 4.4만 |
|---|
| 2025.11.14 | ₩125,704 | ₩127,407 | ₩125,543 | ₩126,562 | +0.68% | 2.7만 |
|---|
| 2025.11.13 | ₩127,904 | ₩128,293 | ₩126,254 | ₩126,509 | -1.09% | 2.7만 |
|---|
| 2025.11.12 | ₩128,172 | ₩128,507 | ₩127,649 | ₩127,997 | -0.14% | 7.4만 |
|---|
| 2025.11.11 | ₩127,863 | ₩128,386 | ₩127,367 | ₩128,011 | +0.12% | 8.3만 |
|---|
| 2025.11.10 | ₩127,595 | ₩128,212 | ₩126,992 | ₩127,957 | +0.28% | 12.2만 |
|---|
| 2025.11.07 | ₩125,235 | ₩126,039 | ₩124,269 | ₩125,798 | +0.45% | 6.2만 |
|---|
| 2025.11.06 | ₩127,313 | ₩127,528 | ₩126,039 | ₩126,402 | -0.72% | 20.1만 |
|---|
| 2025.11.05 | ₩126,951 | ₩128,185 | ₩126,737 | ₩127,609 | +0.52% | 7만 |
|---|
| 2025.11.04 | ₩127,340 | ₩128,011 | ₩126,710 | ₩126,884 | -0.36% | 39.1만 |
|---|
| 2025.11.03 | ₩129,365 | ₩129,754 | ₩128,976 | ₩129,406 | +0.03% | 33.9만 |
|---|
| 2025.10.31 | ₩128,601 | ₩128,708 | ₩127,877 | ₩128,641 | +0.03% | 4만 |
|---|
| 2025.10.30 | ₩128,936 | ₩129,406 | ₩128,306 | ₩129,044 | +0.08% | 10만 |
|---|
| 2025.10.29 | ₩130,707 | ₩130,827 | ₩129,593 | ₩130,237 | -0.36% | 3.6만 |
|---|
| 2025.10.28 | ₩128,829 | ₩129,714 | ₩128,534 | ₩129,567 | +0.57% | 4.3만 |
|---|
| 2025.10.27 | ₩129,848 | ₩129,915 | ₩129,204 | ₩129,915 | +0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩128,252 | ₩128,360 | ₩127,863 | ₩128,118 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩126,120 | ₩127,394 | ₩126,120 | ₩127,153 | +0.82% | 4만 |
|---|
| 2025.10.22 | ₩126,616 | ₩127,018 | ₩125,557 | ₩126,120 | -0.39% | 5.1만 |
|---|
| 2025.10.21 | ₩127,005 | ₩127,005 | ₩126,174 | ₩126,174 | -0.65% | 3.7만 |
|---|
| 2025.10.20 | ₩126,334 | ₩127,729 | ₩126,334 | ₩127,555 | +0.97% | 4.2만 |
|---|
| 2025.10.17 | ₩124,899 | ₩125,919 | ₩124,765 | ₩125,704 | +0.64% | 2.1만 |
|---|
| 2025.10.16 | ₩125,744 | ₩126,629 | ₩125,329 | ₩125,637 | -0.09% | 4.2만 |
|---|
| 2025.10.15 | ₩124,457 | ₩125,141 | ₩124,055 | ₩124,698 | +0.19% | 3.9만 |
|---|
| 2025.10.14 | ₩121,399 | ₩123,277 | ₩121,399 | ₩122,418 | +0.84% | 2.1만 |
|---|
| 2025.10.13 | ₩123,679 | ₩124,229 | ₩122,968 | ₩123,719 | +0.03% | 2.6만 |
|---|
| 2025.10.10 | ₩124,980 | ₩125,087 | ₩119,535 | ₩119,575 | -4.32% | 4.6만 |
|---|