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 | ₩154,896 | ₩154,896 | ₩153,904 | ₩154,467 | -0.28% | 1.4만 |
| 2026.10.08 | ₩154,239 | ₩154,239 | ₩151,812 | ₩153,045 | -0.77% | 14.3만 |
| 2026.10.07 | ₩156,157 | ₩156,895 | ₩154,387 | ₩156,090 | -0.04% | 13.9만 |
| 2026.10.06 | ₩159,336 | ₩159,336 | ₩157,485 | ₩157,981 | -0.85% | 7.7만 |
| 2026.10.05 | ₩158,866 | ₩159,711 | ₩158,464 | ₩159,027 | +0.10% | 3.1만 |
| 2026.10.02 | ₩156,640 | ₩157,860 | ₩156,305 | ₩157,311 | +0.43% | 4.8만 |
| 2026.10.01 | ₩154,883 | ₩156,184 | ₩153,864 | ₩155,607 | +0.47% | 1.3만 |
| 2026.09.30 | ₩156,586 | ₩156,694 | ₩154,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,433 |
| -0.74% |
| 81.9만 |
| 2026.09.29 | ₩156,975 | ₩157,673 | ₩156,170 | ₩157,284 | +0.20% | 6.3만 |
|---|
| 2026.09.28 | ₩157,243 | ₩157,512 | ₩155,580 | ₩157,096 | -0.09% | 5.5만 |
|---|
| 2026.09.25 | ₩158,330 | ₩159,336 | ₩157,579 | ₩158,746 | +0.26% | 14.9만 |
|---|
| 2026.09.24 | ₩157,552 | ₩157,686 | ₩156,667 | ₩157,471 | -0.05% | 2.1만 |
|---|
| 2026.09.23 | ₩159,711 | ₩160,637 | ₩157,954 | ₩158,223 | -0.93% | 7.4만 |
|---|
| 2026.09.22 | ₩159,845 | ₩161,951 | ₩159,658 | ₩161,173 | +0.83% | 28.9만 |
|---|
| 2026.09.21 | ₩159,215 | ₩160,516 | ₩158,679 | ₩159,966 | +0.47% | 20.2만 |
|---|
| 2026.09.18 | ₩155,419 | ₩156,412 | ₩155,084 | ₩156,398 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩155,580 | ₩156,023 | ₩155,071 | ₩155,755 | +0.11% | 2.5만 |
|---|
| 2026.09.16 | ₩154,172 | ₩154,937 | ₩152,361 | ₩153,555 | -0.40% | 3.3만 |
|---|
| 2026.09.15 | ₩153,890 | ₩154,239 | ₩152,496 | ₩153,582 | -0.20% | 43.3만 |
|---|
| 2026.09.14 | ₩153,797 | ₩155,433 | ₩153,180 | ₩154,038 | +0.16% | 1.5만 |
|---|
| 2026.09.11 | ₩157,780 | ₩157,780 | ₩157,056 | ₩157,471 | -0.20% | 1.9만 |
|---|
| 2026.09.10 | ₩156,479 | ₩156,573 | ₩155,191 | ₩155,232 | -0.80% | 10.3만 |
|---|
| 2026.09.09 | ₩159,282 | ₩160,194 | ₩158,692 | ₩159,188 | -0.06% | 6.5만 |
|---|
| 2026.09.08 | ₩160,288 | ₩160,623 | ₩159,644 | ₩159,953 | -0.21% | 3.7만 |
|---|
| 2026.09.04 | ₩157,860 | ₩160,248 | ₩157,860 | ₩160,248 | +1.51% | 5.6만 |
|---|
| 2026.09.03 | ₩156,090 | ₩157,445 | ₩155,245 | ₩157,378 | +0.82% | 2.1만 |
|---|
| 2026.09.02 | ₩155,835 | ₩157,109 | ₩155,835 | ₩156,814 | +0.63% | 4.2만 |
|---|
| 2026.09.01 | ₩156,747 | ₩158,021 | ₩156,385 | ₩156,398 | -0.22% | 3.8만 |
|---|
| 2026.08.31 | ₩156,841 | ₩157,713 | ₩156,291 | ₩156,801 | -0.03% | 21.7만 |
|---|
| 2026.08.28 | ₩157,887 | ₩158,035 | ₩156,224 | ₩156,653 | -0.78% | 2.4만 |
|---|
| 2026.08.27 | ₩157,096 | ₩157,284 | ₩156,291 | ₩157,190 | +0.06% | 2.9만 |
|---|
| 2026.08.26 | ₩156,559 | ₩156,747 | ₩155,969 | ₩156,345 | -0.14% | 3.5만 |
|---|
| 2026.08.25 | ₩154,870 | ₩156,090 | ₩154,870 | ₩155,714 | +0.55% | 4.4만 |
|---|
| 2026.08.24 | ₩154,293 | ₩154,293 | ₩152,817 | ₩153,582 | -0.46% | 17.8만 |
|---|
| 2026.08.21 | ₩156,573 | ₩156,573 | ₩155,406 | ₩155,554 | -0.65% | 3.4만 |
|---|
| 2026.08.20 | ₩154,105 | ₩155,352 | ₩154,078 | ₩155,232 | +0.73% | 22.5만 |
|---|
| 2026.08.19 | ₩154,910 | ₩154,910 | ₩153,837 | ₩154,588 | -0.21% | 9.1천 |
|---|
| 2026.08.18 | ₩154,574 | ₩154,843 | ₩152,871 | ₩153,059 | -0.98% | 1.2만 |
|---|
| 2026.08.17 | ₩157,364 | ₩158,249 | ₩156,828 | ₩157,002 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩156,010 | ₩156,439 | ₩155,151 | ₩155,607 | -0.26% | 7.4천 |
|---|
| 2026.08.13 | ₩155,205 | ₩156,694 | ₩155,205 | ₩155,755 | +0.35% | 3.1만 |
|---|
| 2026.08.12 | ₩155,862 | ₩155,956 | ₩155,245 | ₩155,299 | -0.36% | 1.4만 |
|---|
| 2026.08.11 | ₩154,145 | ₩154,226 | ₩153,113 | ₩153,622 | -0.34% | 2.7만 |
|---|
| 2026.08.10 | ₩153,542 | ₩153,662 | ₩153,045 | ₩153,206 | -0.22% | 3.4만 |
|---|
| 2026.08.07 | ₩154,695 | ₩154,695 | ₩152,871 | ₩153,783 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩151,342 | ₩153,354 | ₩151,342 | ₩152,308 | +0.64% | 2.2만 |
|---|
| 2026.08.05 | ₩154,011 | ₩154,253 | ₩153,072 | ₩153,072 | -0.61% | 1.6만 |
|---|
| 2026.08.04 | ₩151,892 | ₩153,823 | ₩151,892 | ₩153,475 | +1.04% | 3.6만 |
|---|
| 2026.08.03 | ₩148,888 | ₩150,242 | ₩148,888 | ₩150,242 | +0.91% | 2.5만 |
|---|
| 2026.07.31 | ₩150,725 | ₩150,725 | ₩147,734 | ₩148,915 | -1.20% | 1.9만 |
|---|
| 2026.07.30 | ₩145,763 | ₩147,949 | ₩145,763 | ₩147,694 | +1.32% | 19.1만 |
|---|
| 2026.07.29 | ₩144,529 | ₩146,594 | ₩142,276 | ₩142,973 | -1.08% | 29.3만 |
|---|
| 2026.07.28 | ₩145,079 | ₩146,608 | ₩143,952 | ₩145,977 | +0.62% | 11.6만 |
|---|
| 2026.07.27 | ₩149,330 | ₩149,706 | ₩146,634 | ₩148,351 | -0.66% | 38.3만 |
|---|
| 2026.07.24 | ₩149,303 | ₩149,800 | ₩147,734 | ₩147,828 | -0.99% | 22.5만 |
|---|
| 2026.07.23 | ₩150,189 | ₩151,181 | ₩148,834 | ₩150,041 | -0.10% | 13만 |
|---|
| 2026.07.22 | ₩150,618 | ₩151,932 | ₩150,511 | ₩151,584 | +0.64% | 34.2만 |
|---|
| 2026.07.21 | ₩151,087 | ₩152,160 | ₩150,739 | ₩151,342 | +0.17% | 3.1만 |
|---|
| 2026.07.20 | ₩148,915 | ₩149,156 | ₩147,573 | ₩147,842 | -0.72% | 2.9만 |
|---|
| 2026.07.17 | ₩145,763 | ₩148,995 | ₩144,690 | ₩147,144 | +0.95% | 15.9만 |
|---|
| 2026.07.16 | ₩150,591 | ₩150,591 | ₩149,062 | ₩149,518 | -0.71% | 2.4만 |
|---|
| 2026.07.15 | ₩152,657 | ₩153,341 | ₩150,470 | ₩151,852 | -0.53% | 2.9만 |
|---|
| 2026.07.14 | ₩151,637 | ₩152,268 | ₩151,074 | ₩151,677 | +0.03% | 3.4만 |
|---|
| 2026.07.13 | ₩151,838 | ₩151,838 | ₩149,545 | ₩149,599 | -1.48% | 4만 |
|---|
| 2026.07.10 | ₩154,145 | ₩154,735 | ₩153,475 | ₩154,320 | +0.11% | 17.2만 |
|---|
| 2026.07.09 | ₩153,756 | ₩154,883 | ₩153,448 | ₩154,092 | +0.22% | 2.5만 |
|---|
| 2026.07.08 | ₩151,087 | ₩153,408 | ₩150,229 | ₩152,724 | +1.08% | 20.9만 |
|---|
| 2026.07.07 | ₩152,764 | ₩153,193 | ₩151,087 | ₩151,785 | -0.64% | 2.5만 |
|---|
| 2026.07.06 | ₩155,674 | ₩156,559 | ₩154,923 | ₩155,969 | +0.19% | 4.7만 |
|---|
| 2026.07.02 | ₩154,065 | ₩155,527 | ₩150,537 | ₩152,066 | -1.30% | 6.6만 |
|---|
| 2026.07.01 | ₩154,883 | ₩155,862 | ₩153,703 | ₩153,703 | -0.76% | 8.6만 |
|---|
| 2026.06.30 | ₩156,063 | ₩157,498 | ₩155,782 | ₩156,868 | +0.52% | 6.9만 |
|---|
| 2026.06.29 | ₩153,957 | ₩155,017 | ₩152,107 | ₩154,896 | +0.61% | 3.8만 |
|---|
| 2026.06.26 | ₩152,187 | ₩154,414 | ₩152,026 | ₩153,260 | +0.71% | 3.8만 |
|---|
| 2026.06.25 | ₩157,927 | ₩157,941 | ₩154,320 | ₩155,460 | -1.56% | 14만 |
|---|
| 2026.06.24 | ₩154,789 | ₩155,500 | ₩152,925 | ₩154,561 | -0.15% | 270.5만 |
|---|
| 2026.06.23 | ₩155,098 | ₩156,734 | ₩153,998 | ₩154,722 | -0.24% | 145.5만 |
|---|
| 2026.06.22 | ₩163,265 | ₩164,607 | ₩162,662 | ₩162,970 | -0.18% | 5.9만 |
|---|
| 2026.06.18 | ₩160,985 | ₩162,166 | ₩160,918 | ₩161,737 | +0.47% | 8만 |
|---|
| 2026.06.17 | ₩159,912 | ₩160,516 | ₩157,029 | ₩157,203 | -1.69% | 16.5만 |
|---|
| 2026.06.16 | ₩159,309 | ₩160,462 | ₩157,887 | ₩157,954 | -0.85% | 5.9만 |
|---|
| 2026.06.15 | ₩160,650 | ₩161,106 | ₩160,033 | ₩160,650 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩155,782 | ₩156,922 | ₩155,366 | ₩155,983 | +0.13% | 5.4만 |
|---|
| 2026.06.11 | ₩151,597 | ₩155,647 | ₩150,604 | ₩155,258 | +2.42% | 17.5만 |
|---|
| 2026.06.10 | ₩151,490 | ₩153,649 | ₩150,001 | ₩150,148 | -0.89% | 2.8만 |
|---|
| 2026.06.09 | ₩155,674 | ₩156,170 | ₩148,257 | ₩152,201 | -2.23% | 9.4만 |
|---|
| 2026.06.08 | ₩153,139 | ₩154,870 | ₩151,597 | ₩152,080 | -0.69% | 37.3만 |
|---|
| 2026.06.05 | ₩154,642 | ₩154,870 | ₩149,532 | ₩149,827 | -3.11% | 8.3만 |
|---|
| 2026.06.04 | ₩158,813 | ₩160,140 | ₩157,632 | ₩159,765 | +0.60% | 13.4만 |
|---|
| 2026.06.03 | ₩162,286 | ₩162,850 | ₩160,583 | ₩161,133 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩162,367 | ₩163,722 | ₩161,710 | ₩163,037 | +0.41% | 9.4만 |
|---|
| 2026.06.01 | ₩159,711 | ₩162,286 | ₩159,336 | ₩161,535 | +1.14% | 5.9만 |
|---|
| 2026.05.29 | ₩158,987 | ₩159,524 | ₩157,834 | ₩158,088 | -0.57% | 3.3만 |
|---|
| 2026.05.28 | ₩155,755 | ₩158,719 | ₩155,406 | ₩158,142 | +1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩158,410 | ₩159,054 | ₩156,050 | ₩157,592 | -0.52% | 15.4만 |
|---|
| 2026.05.26 | ₩156,358 | ₩158,290 | ₩156,358 | ₩157,901 | +0.99% | 4.2만 |
|---|
| 2026.05.22 | ₩152,254 | ₩152,791 | ₩151,288 | ₩151,570 | -0.45% | 55.1만 |
|---|
| 2026.05.21 | ₩150,229 | ₩152,133 | ₩149,920 | ₩151,436 | +0.80% | 8.5만 |
|---|
| 2026.05.20 | ₩148,499 | ₩150,457 | ₩148,204 | ₩150,148 | +1.11% | 4.3만 |
|---|
| 2026.05.19 | ₩146,420 | ₩149,075 | ₩145,883 | ₩147,614 | +0.82% | 5.9만 |
|---|
| 2026.05.18 | ₩151,597 | ₩151,946 | ₩147,989 | ₩149,384 | -1.46% | 7.6만 |
|---|
| 2026.05.15 | ₩150,779 | ₩151,020 | ₩149,612 | ₩150,055 | -0.48% | 6.4만 |
|---|
| 2026.05.14 | ₩154,615 | ₩155,580 | ₩154,279 | ₩155,312 | +0.45% | 4.3만 |
|---|
| 2026.05.13 | ₩153,528 | ₩155,594 | ₩152,965 | ₩155,191 | +1.08% | 11.7만 |
|---|
| 2026.05.12 | ₩153,327 | ₩153,327 | ₩149,585 | ₩151,382 | -1.27% | 12만 |
|---|
| 2026.05.11 | ₩156,077 | ₩156,895 | ₩155,661 | ₩156,197 | +0.08% | 6.3만 |
|---|
| 2026.05.08 | ₩155,500 | ₩156,385 | ₩155,272 | ₩155,983 | +0.31% | 34.7만 |
|---|
| 2026.05.07 | ₩155,594 | ₩155,594 | ₩153,287 | ₩153,622 | -1.27% | 5.8만 |
|---|
| 2026.05.06 | ₩153,850 | ₩155,393 | ₩153,153 | ₩155,178 | +0.86% | 12.9만 |
|---|
| 2026.05.05 | ₩149,625 | ₩151,436 | ₩149,625 | ₩150,551 | +0.62% | 12.3만 |
|---|
| 2026.05.04 | ₩148,539 | ₩149,558 | ₩147,345 | ₩147,828 | -0.48% | 20만 |
|---|
| 2026.05.01 | ₩147,345 | ₩149,397 | ₩147,345 | ₩147,600 | +0.17% | 2.4만 |
|---|
| 2026.04.30 | ₩145,883 | ₩147,614 | ₩144,877 | ₩147,345 | +1.00% | 3만 |
|---|
| 2026.04.29 | ₩145,025 | ₩145,414 | ₩143,818 | ₩144,314 | -0.49% | 24.6만 |
|---|
| 2026.04.28 | ₩144,193 | ₩144,837 | ₩143,778 | ₩144,529 | +0.23% | 20.5만 |
|---|
| 2026.04.27 | ₩146,581 | ₩146,581 | ₩145,629 | ₩145,897 | -0.47% | 9.1만 |
|---|
| 2026.04.24 | ₩144,891 | ₩146,205 | ₩144,609 | ₩145,843 | +0.66% | 13.7만 |
|---|
| 2026.04.23 | ₩143,483 | ₩144,073 | ₩141,229 | ₩142,477 | -0.70% | 2.8만 |
|---|
| 2026.04.22 | ₩143,697 | ₩145,025 | ₩143,697 | ₩144,877 | +0.82% | 78.5만 |
|---|
| 2026.04.21 | ₩144,489 | ₩144,569 | ₩141,551 | ₩141,887 | -1.80% | 4.6만 |
|---|
| 2026.04.20 | ₩143,925 | ₩143,965 | ₩143,107 | ₩143,845 | -0.06% | 5.3만 |
|---|
| 2026.04.17 | ₩144,649 | ₩146,406 | ₩144,126 | ₩144,690 | +0.03% | 12.7만 |
|---|
| 2026.04.16 | ₩141,927 | ₩142,906 | ₩141,082 | ₩141,940 | +0.01% | 80.8만 |
|---|
| 2026.04.15 | ₩140,894 | ₩141,323 | ₩140,250 | ₩140,908 | +0.01% | 9.6만 |
|---|
| 2026.04.14 | ₩139,472 | ₩141,055 | ₩139,365 | ₩140,840 | +0.98% | 63.8만 |
|---|
| 2026.04.13 | ₩135,704 | ₩137,850 | ₩135,543 | ₩137,689 | +1.46% | 4.4만 |
|---|
| 2026.04.10 | ₩136,964 | ₩137,407 | ₩136,294 | ₩136,535 | -0.31% | 12.1만 |
|---|
| 2026.04.09 | ₩135,529 | ₩136,294 | ₩134,094 | ₩135,878 | +0.26% | 30만 |
|---|
| 2026.04.08 | ₩137,166 | ₩137,595 | ₩135,570 | ₩136,884 | -0.21% | 7.6만 |
|---|
| 2026.04.07 | ₩129,118 | ₩129,668 | ₩127,536 | ₩129,601 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩128,555 | ₩129,775 | ₩128,287 | ₩128,810 | +0.20% | 7.8만 |
|---|
| 2026.04.02 | ₩125,980 | ₩128,568 | ₩125,256 | ₩127,643 | +1.32% | 6.5만 |
|---|
| 2026.04.01 | ₩129,252 | ₩130,325 | ₩128,756 | ₩129,319 | +0.05% | 23.3만 |
|---|
| 2026.03.31 | ₩124,357 | ₩128,407 | ₩124,303 | ₩128,407 | +3.26% | 14.9만 |
|---|
| 2026.03.30 | ₩126,168 | ₩126,329 | ₩123,365 | ₩123,981 | -1.73% | 11.6만 |
|---|
| 2026.03.27 | ₩126,248 | ₩126,838 | ₩124,907 | ₩125,323 | -0.73% | 14.5만 |
|---|
| 2026.03.26 | ₩128,314 | ₩128,823 | ₩126,074 | ₩126,074 | -1.75% | 8만 |
|---|
| 2026.03.25 | ₩130,339 | ₩131,439 | ₩130,017 | ₩130,486 | +0.11% | 82.8만 |
|---|
| 2026.03.24 | ₩128,622 | ₩129,534 | ₩128,018 | ₩128,649 | +0.02% | 71.4만 |
|---|
| 2026.03.23 | ₩129,977 | ₩132,163 | ₩129,346 | ₩130,929 | +0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩131,050 | ₩131,050 | ₩127,200 | ₩127,522 | -2.69% | 12.2만 |
|---|
| 2026.03.19 | ₩129,400 | ₩132,686 | ₩129,011 | ₩131,935 | +1.96% | 5.7만 |
|---|
| 2026.03.18 | ₩134,094 | ₩134,322 | ₩131,707 | ₩131,988 | -1.57% | 4만 |
|---|
| 2026.03.17 | ₩135,060 | ₩135,261 | ₩134,282 | ₩134,711 | -0.26% | 3.1만 |
|---|
| 2026.03.16 | ₩133,088 | ₩134,228 | ₩133,088 | ₩133,799 | +0.53% | 25.3만 |
|---|
| 2026.03.13 | ₩132,471 | ₩133,035 | ₩130,218 | ₩130,392 | -1.57% | 4.9만 |
|---|
| 2026.03.12 | ₩133,209 | ₩133,209 | ₩130,245 | ₩130,339 | -2.15% | 9만 |
|---|
| 2026.03.11 | ₩134,577 | ₩135,167 | ₩133,491 | ₩134,389 | -0.14% | 51.8만 |
|---|
| 2026.03.10 | ₩133,638 | ₩136,468 | ₩132,927 | ₩133,692 | +0.04% | 50.6만 |
|---|
| 2026.03.09 | ₩129,816 | ₩134,067 | ₩128,595 | ₩133,383 | +2.75% | 44.5만 |
|---|
| 2026.03.06 | ₩129,682 | ₩131,760 | ₩129,534 | ₩130,942 | +0.97% | 13.6만 |
|---|
| 2026.03.05 | ₩132,284 | ₩133,450 | ₩129,400 | ₩131,291 | -0.75% | 446.4만 |
|---|
| 2026.03.04 | ₩133,947 | ₩135,798 | ₩133,182 | ₩134,336 | +0.29% | 291만 |
|---|
| 2026.03.03 | ₩133,048 | ₩134,751 | ₩129,735 | ₩133,705 | +0.49% | 21.5만 |
|---|
| 2026.03.02 | ₩138,641 | ₩141,136 | ₩138,641 | ₩140,371 | +1.25% | 9.7만 |
|---|
| 2026.02.27 | ₩141,659 | ₩143,094 | ₩141,592 | ₩142,852 | +0.84% | 17.9만 |
|---|
| 2026.02.26 | ₩144,475 | ₩144,475 | ₩141,752 | ₩143,121 | -0.94% | 23.8만 |
|---|
| 2026.02.25 | ₩144,703 | ₩144,851 | ₩143,791 | ₩144,676 | -0.02% | 7.7만 |
|---|
| 2026.02.24 | ₩142,048 | ₩143,295 | ₩141,618 | ₩142,852 | +0.57% | 11.2만 |
|---|
| 2026.02.23 | ₩141,538 | ₩141,806 | ₩140,371 | ₩140,653 | -0.63% | 39.4만 |
|---|
| 2026.02.20 | ₩139,311 | ₩142,450 | ₩139,311 | ₩142,356 | +2.19% | 6.4만 |
|---|
| 2026.02.19 | ₩138,963 | ₩139,258 | ₩138,252 | ₩139,057 | +0.07% | 14.2만 |
|---|
| 2026.02.18 | ₩139,338 | ₩140,371 | ₩138,815 | ₩139,338 | 0.00% | 4.2만 |
|---|
| 2026.02.17 | ₩138,480 | ₩139,472 | ₩137,112 | ₩139,016 | +0.39% | 9.7만 |
|---|
| 2026.02.13 | ₩138,520 | ₩139,553 | ₩137,434 | ₩139,285 | +0.55% | 28.9만 |
|---|
| 2026.02.12 | ₩141,109 | ₩141,109 | ₩138,453 | ₩139,083 | -1.44% | 13.1만 |
|---|
| 2026.02.11 | ₩139,620 | ₩140,827 | ₩138,936 | ₩140,706 | +0.78% | 10.4만 |
|---|
| 2026.02.10 | ₩138,587 | ₩138,896 | ₩137,809 | ₩138,413 | -0.13% | 11.5만 |
|---|
| 2026.02.09 | ₩136,897 | ₩138,225 | ₩136,777 | ₩137,957 | +0.77% | 11.5만 |
|---|
| 2026.02.06 | ₩135,127 | ₩136,991 | ₩135,100 | ₩136,991 | +1.38% | 9.7만 |
|---|
| 2026.02.05 | ₩133,450 | ₩134,389 | ₩132,726 | ₩133,249 | -0.15% | 6.8만 |
|---|
| 2026.02.04 | ₩136,213 | ₩136,213 | ₩132,793 | ₩133,571 | -1.94% | 7.3만 |
|---|
| 2026.02.03 | ₩136,240 | ₩136,240 | ₩133,987 | ₩135,489 | -0.55% | 6.1만 |
|---|
| 2026.02.02 | ₩133,531 | ₩135,650 | ₩133,531 | ₩135,248 | +1.29% | 5만 |
|---|
| 2026.01.30 | ₩136,414 | ₩136,777 | ₩134,242 | ₩134,926 | -1.09% | 6.6만 |
|---|
| 2026.01.29 | ₩138,212 | ₩138,212 | ₩135,248 | ₩137,434 | -0.56% | 9.3만 |
|---|
| 2026.01.28 | ₩138,440 | ₩138,440 | ₩137,313 | ₩138,078 | -0.26% | 16.3만 |
|---|
| 2026.01.27 | ₩136,401 | ₩137,353 | ₩136,294 | ₩137,300 | +0.66% | 8.4만 |
|---|
| 2026.01.26 | ₩134,309 | ₩135,113 | ₩134,215 | ₩134,765 | +0.34% | 9.5만 |
|---|
| 2026.01.23 | ₩133,571 | ₩134,845 | ₩133,182 | ₩134,470 | +0.67% | 14.4만 |
|---|
| 2026.01.22 | ₩134,067 | ₩134,523 | ₩133,585 | ₩134,094 | +0.02% | 24.6만 |
|---|
| 2026.01.21 | ₩132,471 | ₩134,041 | ₩132,351 | ₩133,316 | +0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩131,908 | ₩132,364 | ₩131,076 | ₩131,331 | -0.44% | 6.8만 |
|---|
| 2026.01.16 | ₩133,330 | ₩133,330 | ₩132,149 | ₩132,807 | -0.39% | 4.1만 |
|---|
| 2026.01.15 | ₩133,263 | ₩134,067 | ₩132,981 | ₩133,531 | +0.20% | 4만 |
|---|
| 2026.01.14 | ₩132,364 | ₩132,672 | ₩131,854 | ₩132,471 | +0.08% | 3.2만 |
|---|
| 2026.01.13 | ₩132,914 | ₩132,941 | ₩131,720 | ₩132,082 | -0.63% | 5.7만 |
|---|
| 2026.01.12 | ₩131,640 | ₩133,585 | ₩131,640 | ₩133,263 | +1.23% | 4만 |
|---|
| 2026.01.09 | ₩131,130 | ₩131,613 | ₩130,580 | ₩131,492 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩130,513 | ₩131,090 | ₩130,433 | ₩130,929 | +0.32% | 5.7만 |
|---|
| 2026.01.07 | ₩131,626 | ₩131,653 | ₩130,822 | ₩130,996 | -0.48% | 5만 |
|---|
| 2026.01.06 | ₩131,908 | ₩132,377 | ₩131,707 | ₩132,109 | +0.15% | 5.8만 |
|---|
| 2026.01.05 | ₩130,835 | ₩131,278 | ₩130,272 | ₩131,184 | +0.27% | 10.8만 |
|---|
| 2026.01.02 | ₩128,877 | ₩129,869 | ₩128,421 | ₩129,843 | +0.75% | 7.5만 |
|---|
| 2025.12.31 | ₩126,329 | ₩126,422 | ₩125,779 | ₩126,101 | -0.18% | 3만 |
|---|
| 2025.12.30 | ₩126,288 | ₩126,610 | ₩126,114 | ₩126,355 | +0.05% | 5만 |
|---|
| 2025.12.29 | ₩125,725 | ₩126,047 | ₩125,390 | ₩126,007 | +0.22% | 4.5만 |
|---|
| 2025.12.26 | ₩125,028 | ₩126,101 | ₩124,934 | ₩125,993 | +0.77% | 5.1만 |
|---|
| 2025.12.24 | ₩124,920 | ₩125,081 | ₩124,491 | ₩125,014 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩123,606 | ₩124,706 | ₩123,606 | ₩124,625 | +0.82% | 14.8만 |
|---|
| 2025.12.22 | ₩123,941 | ₩124,102 | ₩123,566 | ₩123,941 | 0.00% | 5.1만 |
|---|
| 2025.12.19 | ₩122,667 | ₩123,821 | ₩122,667 | ₩123,284 | +0.50% | 3.4만 |
|---|
| 2025.12.18 | ₩122,184 | ₩122,828 | ₩121,822 | ₩121,929 | -0.21% | 4.8만 |
|---|
| 2025.12.17 | ₩121,903 | ₩122,332 | ₩120,213 | ₩120,374 | -1.25% | 6.1만 |
|---|
| 2025.12.16 | ₩121,138 | ₩121,554 | ₩120,628 | ₩121,460 | +0.27% | 5.5만 |
|---|
| 2025.12.15 | ₩124,652 | ₩124,733 | ₩123,391 | ₩123,391 | -1.01% | 3.2만 |
|---|
| 2025.12.12 | ₩125,497 | ₩125,779 | ₩123,727 | ₩124,008 | -1.19% | 3.5만 |
|---|
| 2025.12.11 | ₩125,484 | ₩125,886 | ₩124,947 | ₩125,738 | +0.20% | 14.7만 |
|---|
| 2025.12.10 | ₩125,631 | ₩126,691 | ₩125,296 | ₩126,436 | +0.64% | 3.9만 |
|---|
| 2025.12.09 | ₩124,987 | ₩125,430 | ₩124,947 | ₩125,175 | +0.15% | 4.5만 |
|---|
| 2025.12.08 | ₩126,315 | ₩126,369 | ₩125,269 | ₩125,698 | -0.49% | 6.3만 |
|---|
| 2025.12.05 | ₩125,873 | ₩126,409 | ₩125,671 | ₩125,792 | -0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩124,625 | ₩124,625 | ₩124,089 | ₩124,250 | -0.30% | 5.6만 |
|---|
| 2025.12.03 | ₩124,142 | ₩124,759 | ₩124,089 | ₩124,665 | +0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩124,773 | ₩124,920 | ₩124,102 | ₩124,612 | -0.13% | 28.4만 |
|---|
| 2025.12.01 | ₩124,437 | ₩125,336 | ₩124,330 | ₩124,585 | +0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩124,491 | ₩124,961 | ₩124,424 | ₩124,853 | +0.29% | 2.2만 |
|---|
| 2025.11.26 | ₩124,491 | ₩124,974 | ₩123,901 | ₩124,585 | +0.08% | 3.8만 |
|---|
| 2025.11.25 | ₩123,512 | ₩123,767 | ₩122,533 | ₩123,740 | +0.18% | 5.5만 |
|---|
| 2025.11.24 | ₩122,292 | ₩123,512 | ₩122,238 | ₩123,512 | +1.00% | 10.6만 |
|---|
| 2025.11.21 | ₩121,447 | ₩122,734 | ₩120,374 | ₩122,211 | +0.63% | 6.3만 |
|---|
| 2025.11.20 | ₩125,296 | ₩125,658 | ₩122,198 | ₩122,198 | -2.47% | 4만 |
|---|
| 2025.11.19 | ₩123,660 | ₩124,531 | ₩123,552 | ₩123,753 | +0.08% | 4.5만 |
|---|
| 2025.11.18 | ₩123,981 | ₩124,867 | ₩123,512 | ₩124,236 | +0.21% | 4.1만 |
|---|
| 2025.11.17 | ₩125,725 | ₩126,436 | ₩124,598 | ₩125,095 | -0.50% | 4.4만 |
|---|
| 2025.11.14 | ₩125,712 | ₩127,415 | ₩125,551 | ₩126,570 | +0.68% | 2.7만 |
|---|
| 2025.11.13 | ₩127,911 | ₩128,300 | ₩126,262 | ₩126,516 | -1.09% | 2.7만 |
|---|
| 2025.11.12 | ₩128,179 | ₩128,515 | ₩127,656 | ₩128,005 | -0.14% | 7.4만 |
|---|
| 2025.11.11 | ₩127,871 | ₩128,394 | ₩127,375 | ₩128,018 | +0.12% | 8.3만 |
|---|
| 2025.11.10 | ₩127,603 | ₩128,220 | ₩126,999 | ₩127,965 | +0.28% | 12.2만 |
|---|
| 2025.11.07 | ₩125,242 | ₩126,047 | ₩124,277 | ₩125,806 | +0.45% | 6.2만 |
|---|
| 2025.11.06 | ₩127,321 | ₩127,536 | ₩126,047 | ₩126,409 | -0.72% | 20.1만 |
|---|
| 2025.11.05 | ₩126,959 | ₩128,193 | ₩126,744 | ₩127,616 | +0.52% | 7만 |
|---|
| 2025.11.04 | ₩127,348 | ₩128,018 | ₩126,718 | ₩126,892 | -0.36% | 39.1만 |
|---|
| 2025.11.03 | ₩129,373 | ₩129,762 | ₩128,984 | ₩129,413 | +0.03% | 33.9만 |
|---|
| 2025.10.31 | ₩128,609 | ₩128,716 | ₩127,884 | ₩128,649 | +0.03% | 4만 |
|---|
| 2025.10.30 | ₩128,944 | ₩129,413 | ₩128,314 | ₩129,051 | +0.08% | 10만 |
|---|
| 2025.10.29 | ₩130,714 | ₩130,835 | ₩129,601 | ₩130,245 | -0.36% | 3.6만 |
|---|
| 2025.10.28 | ₩128,837 | ₩129,722 | ₩128,542 | ₩129,574 | +0.57% | 4.3만 |
|---|
| 2025.10.27 | ₩129,856 | ₩129,923 | ₩129,212 | ₩129,923 | +0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩128,260 | ₩128,367 | ₩127,871 | ₩128,126 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩126,127 | ₩127,402 | ₩126,127 | ₩127,160 | +0.82% | 4만 |
|---|
| 2025.10.22 | ₩126,624 | ₩127,026 | ₩125,564 | ₩126,127 | -0.39% | 5.1만 |
|---|
| 2025.10.21 | ₩127,013 | ₩127,013 | ₩126,181 | ₩126,181 | -0.65% | 3.7만 |
|---|
| 2025.10.20 | ₩126,342 | ₩127,737 | ₩126,342 | ₩127,562 | +0.97% | 4.2만 |
|---|
| 2025.10.17 | ₩124,907 | ₩125,926 | ₩124,773 | ₩125,712 | +0.64% | 2.1만 |
|---|
| 2025.10.16 | ₩125,752 | ₩126,637 | ₩125,336 | ₩125,645 | -0.09% | 4.2만 |
|---|
| 2025.10.15 | ₩124,464 | ₩125,148 | ₩124,062 | ₩124,706 | +0.19% | 3.9만 |
|---|
| 2025.10.14 | ₩121,406 | ₩123,284 | ₩121,406 | ₩122,426 | +0.84% | 2.1만 |
|---|
| 2025.10.13 | ₩123,686 | ₩124,236 | ₩122,976 | ₩123,727 | +0.03% | 2.6만 |
|---|
| 2025.10.10 | ₩124,987 | ₩125,095 | ₩119,542 | ₩119,582 | -4.32% | 4.6만 |
|---|