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 | ₩154,908 | ₩154,908 | ₩153,915 | ₩154,479 | -0.28% | 1.4만 |
| 2026.10.08 | ₩154,251 | ₩154,251 | ₩151,823 | ₩153,057 | -0.77% | 14.3만 |
| 2026.10.07 | ₩156,169 | ₩156,906 | ₩154,398 | ₩156,102 | -0.04% | 13.9만 |
| 2026.10.06 | ₩159,348 | ₩159,348 | ₩157,497 | ₩157,993 | -0.85% | 7.7만 |
| 2026.10.05 | ₩158,878 | ₩159,723 | ₩158,476 | ₩159,039 | +0.10% | 3.1만 |
| 2026.10.02 | ₩156,652 | ₩157,872 | ₩156,316 | ₩157,322 | +0.43% | 4.8만 |
| 2026.10.01 | ₩154,894 | ₩156,196 | ₩153,875 | ₩155,619 | +0.47% | 1.3만 |
| 2026.09.30 | ₩156,598 | ₩156,705 | ₩154,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,444 |
| -0.74% |
| 81.9만 |
| 2026.09.29 | ₩156,987 | ₩157,684 | ₩156,182 | ₩157,295 | +0.20% | 6.3만 |
|---|
| 2026.09.28 | ₩157,255 | ₩157,523 | ₩155,592 | ₩157,108 | -0.09% | 5.5만 |
|---|
| 2026.09.25 | ₩158,342 | ₩159,348 | ₩157,591 | ₩158,757 | +0.26% | 14.9만 |
|---|
| 2026.09.24 | ₩157,564 | ₩157,698 | ₩156,678 | ₩157,483 | -0.05% | 2.1만 |
|---|
| 2026.09.23 | ₩159,723 | ₩160,649 | ₩157,966 | ₩158,234 | -0.93% | 7.4만 |
|---|
| 2026.09.22 | ₩159,857 | ₩161,963 | ₩159,670 | ₩161,185 | +0.83% | 28.9만 |
|---|
| 2026.09.21 | ₩159,227 | ₩160,528 | ₩158,690 | ₩159,978 | +0.47% | 20.2만 |
|---|
| 2026.09.18 | ₩155,431 | ₩156,424 | ₩155,096 | ₩156,410 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩155,592 | ₩156,035 | ₩155,082 | ₩155,766 | +0.11% | 2.5만 |
|---|
| 2026.09.16 | ₩154,184 | ₩154,948 | ₩152,373 | ₩153,567 | -0.40% | 3.3만 |
|---|
| 2026.09.15 | ₩153,902 | ₩154,251 | ₩152,507 | ₩153,593 | -0.20% | 43.3만 |
|---|
| 2026.09.14 | ₩153,808 | ₩155,444 | ₩153,191 | ₩154,049 | +0.16% | 1.5만 |
|---|
| 2026.09.11 | ₩157,792 | ₩157,792 | ₩157,067 | ₩157,483 | -0.20% | 1.9만 |
|---|
| 2026.09.10 | ₩156,491 | ₩156,585 | ₩155,203 | ₩155,243 | -0.80% | 10.3만 |
|---|
| 2026.09.09 | ₩159,294 | ₩160,206 | ₩158,704 | ₩159,200 | -0.06% | 6.5만 |
|---|
| 2026.09.08 | ₩160,300 | ₩160,635 | ₩159,656 | ₩159,965 | -0.21% | 3.7만 |
|---|
| 2026.09.04 | ₩157,872 | ₩160,260 | ₩157,872 | ₩160,260 | +1.51% | 5.6만 |
|---|
| 2026.09.03 | ₩156,102 | ₩157,456 | ₩155,257 | ₩157,389 | +0.82% | 2.1만 |
|---|
| 2026.09.02 | ₩155,847 | ₩157,121 | ₩155,847 | ₩156,826 | +0.63% | 4.2만 |
|---|
| 2026.09.01 | ₩156,759 | ₩158,033 | ₩156,397 | ₩156,410 | -0.22% | 3.8만 |
|---|
| 2026.08.31 | ₩156,853 | ₩157,725 | ₩156,303 | ₩156,813 | -0.03% | 21.7만 |
|---|
| 2026.08.28 | ₩157,899 | ₩158,047 | ₩156,236 | ₩156,665 | -0.78% | 2.4만 |
|---|
| 2026.08.27 | ₩157,108 | ₩157,295 | ₩156,303 | ₩157,202 | +0.06% | 2.9만 |
|---|
| 2026.08.26 | ₩156,571 | ₩156,759 | ₩155,981 | ₩156,357 | -0.14% | 3.5만 |
|---|
| 2026.08.25 | ₩154,881 | ₩156,102 | ₩154,881 | ₩155,726 | +0.55% | 4.4만 |
|---|
| 2026.08.24 | ₩154,304 | ₩154,304 | ₩152,829 | ₩153,593 | -0.46% | 17.8만 |
|---|
| 2026.08.21 | ₩156,585 | ₩156,585 | ₩155,418 | ₩155,565 | -0.65% | 3.4만 |
|---|
| 2026.08.20 | ₩154,117 | ₩155,364 | ₩154,090 | ₩155,243 | +0.73% | 22.5만 |
|---|
| 2026.08.19 | ₩154,921 | ₩154,921 | ₩153,848 | ₩154,599 | -0.21% | 9.1천 |
|---|
| 2026.08.18 | ₩154,586 | ₩154,854 | ₩152,883 | ₩153,070 | -0.98% | 1.2만 |
|---|
| 2026.08.17 | ₩157,376 | ₩158,261 | ₩156,839 | ₩157,014 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩156,021 | ₩156,450 | ₩155,163 | ₩155,619 | -0.26% | 7.4천 |
|---|
| 2026.08.13 | ₩155,216 | ₩156,705 | ₩155,216 | ₩155,766 | +0.35% | 3.1만 |
|---|
| 2026.08.12 | ₩155,874 | ₩155,968 | ₩155,257 | ₩155,310 | -0.36% | 1.4만 |
|---|
| 2026.08.11 | ₩154,157 | ₩154,237 | ₩153,124 | ₩153,634 | -0.34% | 2.7만 |
|---|
| 2026.08.10 | ₩153,553 | ₩153,674 | ₩153,057 | ₩153,218 | -0.22% | 3.4만 |
|---|
| 2026.08.07 | ₩154,707 | ₩154,707 | ₩152,883 | ₩153,795 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩151,353 | ₩153,365 | ₩151,353 | ₩152,319 | +0.64% | 2.2만 |
|---|
| 2026.08.05 | ₩154,023 | ₩154,264 | ₩153,084 | ₩153,084 | -0.61% | 1.6만 |
|---|
| 2026.08.04 | ₩151,903 | ₩153,835 | ₩151,903 | ₩153,486 | +1.04% | 3.6만 |
|---|
| 2026.08.03 | ₩148,899 | ₩150,254 | ₩148,899 | ₩150,254 | +0.91% | 2.5만 |
|---|
| 2026.07.31 | ₩150,736 | ₩150,736 | ₩147,745 | ₩148,926 | -1.20% | 1.9만 |
|---|
| 2026.07.30 | ₩145,774 | ₩147,960 | ₩145,774 | ₩147,705 | +1.32% | 19.1만 |
|---|
| 2026.07.29 | ₩144,540 | ₩146,605 | ₩142,286 | ₩142,984 | -1.08% | 29.3만 |
|---|
| 2026.07.28 | ₩145,090 | ₩146,619 | ₩143,963 | ₩145,988 | +0.62% | 11.6만 |
|---|
| 2026.07.27 | ₩149,341 | ₩149,717 | ₩146,645 | ₩148,362 | -0.66% | 38.3만 |
|---|
| 2026.07.24 | ₩149,315 | ₩149,811 | ₩147,745 | ₩147,839 | -0.99% | 22.5만 |
|---|
| 2026.07.23 | ₩150,200 | ₩151,192 | ₩148,845 | ₩150,052 | -0.10% | 13만 |
|---|
| 2026.07.22 | ₩150,629 | ₩151,944 | ₩150,522 | ₩151,595 | +0.64% | 34.2만 |
|---|
| 2026.07.21 | ₩151,099 | ₩152,172 | ₩150,750 | ₩151,353 | +0.17% | 3.1만 |
|---|
| 2026.07.20 | ₩148,926 | ₩149,167 | ₩147,584 | ₩147,853 | -0.72% | 2.9만 |
|---|
| 2026.07.17 | ₩145,774 | ₩149,006 | ₩144,701 | ₩147,155 | +0.95% | 15.9만 |
|---|
| 2026.07.16 | ₩150,602 | ₩150,602 | ₩149,073 | ₩149,529 | -0.71% | 2.4만 |
|---|
| 2026.07.15 | ₩152,668 | ₩153,352 | ₩150,482 | ₩151,863 | -0.53% | 2.9만 |
|---|
| 2026.07.14 | ₩151,649 | ₩152,279 | ₩151,085 | ₩151,689 | +0.03% | 3.4만 |
|---|
| 2026.07.13 | ₩151,850 | ₩151,850 | ₩149,556 | ₩149,610 | -1.48% | 4만 |
|---|
| 2026.07.10 | ₩154,157 | ₩154,747 | ₩153,486 | ₩154,331 | +0.11% | 17.2만 |
|---|
| 2026.07.09 | ₩153,768 | ₩154,894 | ₩153,459 | ₩154,103 | +0.22% | 2.5만 |
|---|
| 2026.07.08 | ₩151,099 | ₩153,419 | ₩150,240 | ₩152,735 | +1.08% | 20.9만 |
|---|
| 2026.07.07 | ₩152,775 | ₩153,204 | ₩151,099 | ₩151,796 | -0.64% | 2.5만 |
|---|
| 2026.07.06 | ₩155,686 | ₩156,571 | ₩154,935 | ₩155,981 | +0.19% | 4.7만 |
|---|
| 2026.07.02 | ₩154,076 | ₩155,538 | ₩150,549 | ₩152,078 | -1.30% | 6.6만 |
|---|
| 2026.07.01 | ₩154,894 | ₩155,874 | ₩153,714 | ₩153,714 | -0.76% | 8.6만 |
|---|
| 2026.06.30 | ₩156,075 | ₩157,510 | ₩155,793 | ₩156,880 | +0.52% | 6.9만 |
|---|
| 2026.06.29 | ₩153,969 | ₩155,029 | ₩152,118 | ₩154,908 | +0.61% | 3.8만 |
|---|
| 2026.06.26 | ₩152,198 | ₩154,425 | ₩152,037 | ₩153,271 | +0.71% | 3.8만 |
|---|
| 2026.06.25 | ₩157,939 | ₩157,953 | ₩154,331 | ₩155,471 | -1.56% | 14만 |
|---|
| 2026.06.24 | ₩154,801 | ₩155,511 | ₩152,936 | ₩154,573 | -0.15% | 270.5만 |
|---|
| 2026.06.23 | ₩155,109 | ₩156,745 | ₩154,009 | ₩154,734 | -0.24% | 145.5만 |
|---|
| 2026.06.22 | ₩163,278 | ₩164,619 | ₩162,674 | ₩162,983 | -0.18% | 5.9만 |
|---|
| 2026.06.18 | ₩160,997 | ₩162,178 | ₩160,930 | ₩161,749 | +0.47% | 8만 |
|---|
| 2026.06.17 | ₩159,924 | ₩160,528 | ₩157,041 | ₩157,215 | -1.69% | 16.5만 |
|---|
| 2026.06.16 | ₩159,321 | ₩160,474 | ₩157,899 | ₩157,966 | -0.85% | 5.9만 |
|---|
| 2026.06.15 | ₩160,662 | ₩161,118 | ₩160,045 | ₩160,662 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩155,793 | ₩156,933 | ₩155,377 | ₩155,994 | +0.13% | 5.4만 |
|---|
| 2026.06.11 | ₩151,608 | ₩155,659 | ₩150,616 | ₩155,270 | +2.42% | 17.5만 |
|---|
| 2026.06.10 | ₩151,501 | ₩153,660 | ₩150,012 | ₩150,160 | -0.89% | 2.8만 |
|---|
| 2026.06.09 | ₩155,686 | ₩156,182 | ₩148,268 | ₩152,212 | -2.23% | 9.4만 |
|---|
| 2026.06.08 | ₩153,151 | ₩154,881 | ₩151,608 | ₩152,091 | -0.69% | 37.3만 |
|---|
| 2026.06.05 | ₩154,653 | ₩154,881 | ₩149,543 | ₩149,838 | -3.11% | 8.3만 |
|---|
| 2026.06.04 | ₩158,825 | ₩160,152 | ₩157,644 | ₩159,777 | +0.60% | 13.4만 |
|---|
| 2026.06.03 | ₩162,299 | ₩162,862 | ₩160,595 | ₩161,145 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩162,379 | ₩163,734 | ₩161,722 | ₩163,050 | +0.41% | 9.4만 |
|---|
| 2026.06.01 | ₩159,723 | ₩162,299 | ₩159,348 | ₩161,547 | +1.14% | 5.9만 |
|---|
| 2026.05.29 | ₩158,999 | ₩159,535 | ₩157,845 | ₩158,100 | -0.57% | 3.3만 |
|---|
| 2026.05.28 | ₩155,766 | ₩158,731 | ₩155,418 | ₩158,154 | +1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩158,422 | ₩159,066 | ₩156,061 | ₩157,604 | -0.52% | 15.4만 |
|---|
| 2026.05.26 | ₩156,370 | ₩158,301 | ₩156,370 | ₩157,912 | +0.99% | 4.2만 |
|---|
| 2026.05.22 | ₩152,266 | ₩152,802 | ₩151,300 | ₩151,581 | -0.45% | 55.1만 |
|---|
| 2026.05.21 | ₩150,240 | ₩152,145 | ₩149,932 | ₩151,447 | +0.80% | 8.5만 |
|---|
| 2026.05.20 | ₩148,510 | ₩150,468 | ₩148,215 | ₩150,160 | +1.11% | 4.3만 |
|---|
| 2026.05.19 | ₩146,431 | ₩149,087 | ₩145,894 | ₩147,625 | +0.82% | 5.9만 |
|---|
| 2026.05.18 | ₩151,608 | ₩151,957 | ₩148,000 | ₩149,395 | -1.46% | 7.6만 |
|---|
| 2026.05.15 | ₩150,790 | ₩151,032 | ₩149,623 | ₩150,066 | -0.48% | 6.4만 |
|---|
| 2026.05.14 | ₩154,626 | ₩155,592 | ₩154,291 | ₩155,324 | +0.45% | 4.3만 |
|---|
| 2026.05.13 | ₩153,540 | ₩155,605 | ₩152,976 | ₩155,203 | +1.08% | 11.7만 |
|---|
| 2026.05.12 | ₩153,339 | ₩153,339 | ₩149,596 | ₩151,394 | -1.27% | 12만 |
|---|
| 2026.05.11 | ₩156,088 | ₩156,906 | ₩155,672 | ₩156,209 | +0.08% | 6.3만 |
|---|
| 2026.05.08 | ₩155,511 | ₩156,397 | ₩155,283 | ₩155,994 | +0.31% | 34.7만 |
|---|
| 2026.05.07 | ₩155,605 | ₩155,605 | ₩153,298 | ₩153,634 | -1.27% | 5.8만 |
|---|
| 2026.05.06 | ₩153,862 | ₩155,404 | ₩153,164 | ₩155,190 | +0.86% | 12.9만 |
|---|
| 2026.05.05 | ₩149,637 | ₩151,447 | ₩149,637 | ₩150,562 | +0.62% | 12.3만 |
|---|
| 2026.05.04 | ₩148,550 | ₩149,569 | ₩147,356 | ₩147,839 | -0.48% | 20만 |
|---|
| 2026.05.01 | ₩147,356 | ₩149,409 | ₩147,356 | ₩147,611 | +0.17% | 2.4만 |
|---|
| 2026.04.30 | ₩145,894 | ₩147,625 | ₩144,888 | ₩147,356 | +1.00% | 3만 |
|---|
| 2026.04.29 | ₩145,036 | ₩145,425 | ₩143,829 | ₩144,325 | -0.49% | 24.6만 |
|---|
| 2026.04.28 | ₩144,204 | ₩144,848 | ₩143,788 | ₩144,540 | +0.23% | 20.5만 |
|---|
| 2026.04.27 | ₩146,592 | ₩146,592 | ₩145,639 | ₩145,908 | -0.47% | 9.1만 |
|---|
| 2026.04.24 | ₩144,902 | ₩146,216 | ₩144,620 | ₩145,854 | +0.66% | 13.7만 |
|---|
| 2026.04.23 | ₩143,493 | ₩144,084 | ₩141,240 | ₩142,487 | -0.70% | 2.8만 |
|---|
| 2026.04.22 | ₩143,708 | ₩145,036 | ₩143,708 | ₩144,888 | +0.82% | 78.5만 |
|---|
| 2026.04.21 | ₩144,499 | ₩144,580 | ₩141,562 | ₩141,897 | -1.80% | 4.6만 |
|---|
| 2026.04.20 | ₩143,936 | ₩143,976 | ₩143,118 | ₩143,855 | -0.06% | 5.3만 |
|---|
| 2026.04.17 | ₩144,660 | ₩146,417 | ₩144,137 | ₩144,701 | +0.03% | 12.7만 |
|---|
| 2026.04.16 | ₩141,937 | ₩142,917 | ₩141,092 | ₩141,951 | +0.01% | 80.8만 |
|---|
| 2026.04.15 | ₩140,905 | ₩141,334 | ₩140,261 | ₩140,918 | +0.01% | 9.6만 |
|---|
| 2026.04.14 | ₩139,483 | ₩141,066 | ₩139,376 | ₩140,851 | +0.98% | 63.8만 |
|---|
| 2026.04.13 | ₩135,714 | ₩137,860 | ₩135,553 | ₩137,699 | +1.46% | 4.4만 |
|---|
| 2026.04.10 | ₩136,975 | ₩137,417 | ₩136,304 | ₩136,545 | -0.31% | 12.1만 |
|---|
| 2026.04.09 | ₩135,539 | ₩136,304 | ₩134,104 | ₩135,888 | +0.26% | 30만 |
|---|
| 2026.04.08 | ₩137,176 | ₩137,605 | ₩135,580 | ₩136,894 | -0.21% | 7.6만 |
|---|
| 2026.04.07 | ₩129,128 | ₩129,678 | ₩127,545 | ₩129,611 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩128,565 | ₩129,785 | ₩128,296 | ₩128,819 | +0.20% | 7.8만 |
|---|
| 2026.04.02 | ₩125,989 | ₩128,578 | ₩125,265 | ₩127,652 | +1.32% | 6.5만 |
|---|
| 2026.04.01 | ₩129,262 | ₩130,335 | ₩128,766 | ₩129,329 | +0.05% | 23.3만 |
|---|
| 2026.03.31 | ₩124,366 | ₩128,417 | ₩124,313 | ₩128,417 | +3.26% | 14.9만 |
|---|
| 2026.03.30 | ₩126,177 | ₩126,338 | ₩123,374 | ₩123,991 | -1.73% | 11.6만 |
|---|
| 2026.03.27 | ₩126,258 | ₩126,848 | ₩124,916 | ₩125,332 | -0.73% | 14.5만 |
|---|
| 2026.03.26 | ₩128,323 | ₩128,833 | ₩126,083 | ₩126,083 | -1.75% | 8만 |
|---|
| 2026.03.25 | ₩130,349 | ₩131,448 | ₩130,027 | ₩130,496 | +0.11% | 82.8만 |
|---|
| 2026.03.24 | ₩128,632 | ₩129,544 | ₩128,028 | ₩128,658 | +0.02% | 71.4만 |
|---|
| 2026.03.23 | ₩129,986 | ₩132,173 | ₩129,356 | ₩130,939 | +0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩131,059 | ₩131,059 | ₩127,210 | ₩127,532 | -2.69% | 12.2만 |
|---|
| 2026.03.19 | ₩129,410 | ₩132,696 | ₩129,021 | ₩131,945 | +1.96% | 5.7만 |
|---|
| 2026.03.18 | ₩134,104 | ₩134,332 | ₩131,717 | ₩131,998 | -1.57% | 4만 |
|---|
| 2026.03.17 | ₩135,070 | ₩135,271 | ₩134,292 | ₩134,721 | -0.26% | 3.1만 |
|---|
| 2026.03.16 | ₩133,098 | ₩134,238 | ₩133,098 | ₩133,809 | +0.53% | 25.3만 |
|---|
| 2026.03.13 | ₩132,481 | ₩133,045 | ₩130,228 | ₩130,402 | -1.57% | 4.9만 |
|---|
| 2026.03.12 | ₩133,219 | ₩133,219 | ₩130,255 | ₩130,349 | -2.15% | 9만 |
|---|
| 2026.03.11 | ₩134,587 | ₩135,177 | ₩133,501 | ₩134,399 | -0.14% | 51.8만 |
|---|
| 2026.03.10 | ₩133,648 | ₩136,478 | ₩132,937 | ₩133,702 | +0.04% | 50.6만 |
|---|
| 2026.03.09 | ₩129,825 | ₩134,077 | ₩128,605 | ₩133,393 | +2.75% | 44.5만 |
|---|
| 2026.03.06 | ₩129,691 | ₩131,770 | ₩129,544 | ₩130,952 | +0.97% | 13.6만 |
|---|
| 2026.03.05 | ₩132,293 | ₩133,460 | ₩129,410 | ₩131,301 | -0.75% | 446.4만 |
|---|
| 2026.03.04 | ₩133,957 | ₩135,808 | ₩133,192 | ₩134,346 | +0.29% | 291만 |
|---|
| 2026.03.03 | ₩133,058 | ₩134,761 | ₩129,745 | ₩133,715 | +0.49% | 21.5만 |
|---|
| 2026.03.02 | ₩138,651 | ₩141,146 | ₩138,651 | ₩140,382 | +1.25% | 9.7만 |
|---|
| 2026.02.27 | ₩141,669 | ₩143,104 | ₩141,602 | ₩142,863 | +0.84% | 17.9만 |
|---|
| 2026.02.26 | ₩144,486 | ₩144,486 | ₩141,763 | ₩143,131 | -0.94% | 23.8만 |
|---|
| 2026.02.25 | ₩144,714 | ₩144,861 | ₩143,802 | ₩144,687 | -0.02% | 7.7만 |
|---|
| 2026.02.24 | ₩142,058 | ₩143,306 | ₩141,629 | ₩142,863 | +0.57% | 11.2만 |
|---|
| 2026.02.23 | ₩141,548 | ₩141,817 | ₩140,382 | ₩140,663 | -0.63% | 39.4만 |
|---|
| 2026.02.20 | ₩139,322 | ₩142,461 | ₩139,322 | ₩142,367 | +2.19% | 6.4만 |
|---|
| 2026.02.19 | ₩138,973 | ₩139,268 | ₩138,262 | ₩139,067 | +0.07% | 14.2만 |
|---|
| 2026.02.18 | ₩139,349 | ₩140,382 | ₩138,826 | ₩139,349 | 0.00% | 4.2만 |
|---|
| 2026.02.17 | ₩138,490 | ₩139,483 | ₩137,122 | ₩139,027 | +0.39% | 9.7만 |
|---|
| 2026.02.13 | ₩138,530 | ₩139,563 | ₩137,444 | ₩139,295 | +0.55% | 28.9만 |
|---|
| 2026.02.12 | ₩141,119 | ₩141,119 | ₩138,463 | ₩139,094 | -1.44% | 13.1만 |
|---|
| 2026.02.11 | ₩139,630 | ₩140,838 | ₩138,946 | ₩140,717 | +0.78% | 10.4만 |
|---|
| 2026.02.10 | ₩138,598 | ₩138,906 | ₩137,820 | ₩138,423 | -0.13% | 11.5만 |
|---|
| 2026.02.09 | ₩136,908 | ₩138,235 | ₩136,787 | ₩137,967 | +0.77% | 11.5만 |
|---|
| 2026.02.06 | ₩135,137 | ₩137,001 | ₩135,110 | ₩137,001 | +1.38% | 9.7만 |
|---|
| 2026.02.05 | ₩133,460 | ₩134,399 | ₩132,736 | ₩133,259 | -0.15% | 6.8만 |
|---|
| 2026.02.04 | ₩136,223 | ₩136,223 | ₩132,803 | ₩133,581 | -1.94% | 7.3만 |
|---|
| 2026.02.03 | ₩136,250 | ₩136,250 | ₩133,997 | ₩135,499 | -0.55% | 6.1만 |
|---|
| 2026.02.02 | ₩133,541 | ₩135,660 | ₩133,541 | ₩135,258 | +1.29% | 5만 |
|---|
| 2026.01.30 | ₩136,425 | ₩136,787 | ₩134,252 | ₩134,936 | -1.09% | 6.6만 |
|---|
| 2026.01.29 | ₩138,222 | ₩138,222 | ₩135,258 | ₩137,444 | -0.56% | 9.3만 |
|---|
| 2026.01.28 | ₩138,450 | ₩138,450 | ₩137,323 | ₩138,088 | -0.26% | 16.3만 |
|---|
| 2026.01.27 | ₩136,411 | ₩137,364 | ₩136,304 | ₩137,310 | +0.66% | 8.4만 |
|---|
| 2026.01.26 | ₩134,319 | ₩135,124 | ₩134,225 | ₩134,775 | +0.34% | 9.5만 |
|---|
| 2026.01.23 | ₩133,581 | ₩134,855 | ₩133,192 | ₩134,480 | +0.67% | 14.4만 |
|---|
| 2026.01.22 | ₩134,077 | ₩134,533 | ₩133,594 | ₩134,104 | +0.02% | 24.6만 |
|---|
| 2026.01.21 | ₩132,481 | ₩134,051 | ₩132,360 | ₩133,326 | +0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩131,918 | ₩132,374 | ₩131,086 | ₩131,341 | -0.44% | 6.8만 |
|---|
| 2026.01.16 | ₩133,340 | ₩133,340 | ₩132,159 | ₩132,817 | -0.39% | 4.1만 |
|---|
| 2026.01.15 | ₩133,273 | ₩134,077 | ₩132,991 | ₩133,541 | +0.20% | 4만 |
|---|
| 2026.01.14 | ₩132,374 | ₩132,682 | ₩131,864 | ₩132,481 | +0.08% | 3.2만 |
|---|
| 2026.01.13 | ₩132,924 | ₩132,951 | ₩131,730 | ₩132,092 | -0.63% | 5.7만 |
|---|
| 2026.01.12 | ₩131,650 | ₩133,594 | ₩131,650 | ₩133,273 | +1.23% | 4만 |
|---|
| 2026.01.09 | ₩131,140 | ₩131,623 | ₩130,590 | ₩131,502 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩130,523 | ₩131,100 | ₩130,442 | ₩130,939 | +0.32% | 5.7만 |
|---|
| 2026.01.07 | ₩131,636 | ₩131,663 | ₩130,831 | ₩131,006 | -0.48% | 5만 |
|---|
| 2026.01.06 | ₩131,918 | ₩132,387 | ₩131,717 | ₩132,119 | +0.15% | 5.8만 |
|---|
| 2026.01.05 | ₩130,845 | ₩131,287 | ₩130,281 | ₩131,194 | +0.27% | 10.8만 |
|---|
| 2026.01.02 | ₩128,886 | ₩129,879 | ₩128,430 | ₩129,852 | +0.75% | 7.5만 |
|---|
| 2025.12.31 | ₩126,338 | ₩126,432 | ₩125,788 | ₩126,110 | -0.18% | 3만 |
|---|
| 2025.12.30 | ₩126,298 | ₩126,620 | ₩126,123 | ₩126,365 | +0.05% | 5만 |
|---|
| 2025.12.29 | ₩125,734 | ₩126,056 | ₩125,399 | ₩126,016 | +0.22% | 4.5만 |
|---|
| 2025.12.26 | ₩125,037 | ₩126,110 | ₩124,943 | ₩126,003 | +0.77% | 5.1만 |
|---|
| 2025.12.24 | ₩124,930 | ₩125,091 | ₩124,500 | ₩125,024 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩123,615 | ₩124,715 | ₩123,615 | ₩124,635 | +0.82% | 14.8만 |
|---|
| 2025.12.22 | ₩123,950 | ₩124,111 | ₩123,575 | ₩123,950 | 0.00% | 5.1만 |
|---|
| 2025.12.19 | ₩122,676 | ₩123,830 | ₩122,676 | ₩123,293 | +0.50% | 3.4만 |
|---|
| 2025.12.18 | ₩122,193 | ₩122,837 | ₩121,831 | ₩121,938 | -0.21% | 4.8만 |
|---|
| 2025.12.17 | ₩121,912 | ₩122,341 | ₩120,222 | ₩120,383 | -1.25% | 6.1만 |
|---|
| 2025.12.16 | ₩121,147 | ₩121,563 | ₩120,637 | ₩121,469 | +0.27% | 5.5만 |
|---|
| 2025.12.15 | ₩124,661 | ₩124,742 | ₩123,401 | ₩123,401 | -1.01% | 3.2만 |
|---|
| 2025.12.12 | ₩125,506 | ₩125,788 | ₩123,736 | ₩124,018 | -1.19% | 3.5만 |
|---|
| 2025.12.11 | ₩125,493 | ₩125,895 | ₩124,956 | ₩125,748 | +0.20% | 14.7만 |
|---|
| 2025.12.10 | ₩125,641 | ₩126,700 | ₩125,305 | ₩126,445 | +0.64% | 3.9만 |
|---|
| 2025.12.09 | ₩124,997 | ₩125,439 | ₩124,956 | ₩125,184 | +0.15% | 4.5만 |
|---|
| 2025.12.08 | ₩126,325 | ₩126,378 | ₩125,278 | ₩125,708 | -0.49% | 6.3만 |
|---|
| 2025.12.05 | ₩125,882 | ₩126,418 | ₩125,681 | ₩125,801 | -0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩124,635 | ₩124,635 | ₩124,098 | ₩124,259 | -0.30% | 5.6만 |
|---|
| 2025.12.03 | ₩124,152 | ₩124,769 | ₩124,098 | ₩124,675 | +0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩124,782 | ₩124,930 | ₩124,111 | ₩124,621 | -0.13% | 28.4만 |
|---|
| 2025.12.01 | ₩124,447 | ₩125,345 | ₩124,339 | ₩124,594 | +0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩124,500 | ₩124,970 | ₩124,433 | ₩124,863 | +0.29% | 2.2만 |
|---|
| 2025.11.26 | ₩124,500 | ₩124,983 | ₩123,910 | ₩124,594 | +0.08% | 3.8만 |
|---|
| 2025.11.25 | ₩123,521 | ₩123,776 | ₩122,542 | ₩123,749 | +0.18% | 5.5만 |
|---|
| 2025.11.24 | ₩122,301 | ₩123,521 | ₩122,247 | ₩123,521 | +1.00% | 10.6만 |
|---|
| 2025.11.21 | ₩121,456 | ₩122,743 | ₩120,383 | ₩122,220 | +0.63% | 6.3만 |
|---|
| 2025.11.20 | ₩125,305 | ₩125,667 | ₩122,207 | ₩122,207 | -2.47% | 4만 |
|---|
| 2025.11.19 | ₩123,669 | ₩124,541 | ₩123,561 | ₩123,763 | +0.08% | 4.5만 |
|---|
| 2025.11.18 | ₩123,991 | ₩124,876 | ₩123,521 | ₩124,246 | +0.21% | 4.1만 |
|---|
| 2025.11.17 | ₩125,734 | ₩126,445 | ₩124,608 | ₩125,104 | -0.50% | 4.4만 |
|---|
| 2025.11.14 | ₩125,721 | ₩127,424 | ₩125,560 | ₩126,579 | +0.68% | 2.7만 |
|---|
| 2025.11.13 | ₩127,921 | ₩128,310 | ₩126,271 | ₩126,526 | -1.09% | 2.7만 |
|---|
| 2025.11.12 | ₩128,189 | ₩128,524 | ₩127,666 | ₩128,015 | -0.14% | 7.4만 |
|---|
| 2025.11.11 | ₩127,880 | ₩128,404 | ₩127,384 | ₩128,028 | +0.12% | 8.3만 |
|---|
| 2025.11.10 | ₩127,612 | ₩128,229 | ₩127,009 | ₩127,974 | +0.28% | 12.2만 |
|---|
| 2025.11.07 | ₩125,252 | ₩126,056 | ₩124,286 | ₩125,815 | +0.45% | 6.2만 |
|---|
| 2025.11.06 | ₩127,331 | ₩127,545 | ₩126,056 | ₩126,418 | -0.72% | 20.1만 |
|---|
| 2025.11.05 | ₩126,968 | ₩128,202 | ₩126,754 | ₩127,626 | +0.52% | 7만 |
|---|
| 2025.11.04 | ₩127,357 | ₩128,028 | ₩126,727 | ₩126,901 | -0.36% | 39.1만 |
|---|
| 2025.11.03 | ₩129,383 | ₩129,772 | ₩128,994 | ₩129,423 | +0.03% | 33.9만 |
|---|
| 2025.10.31 | ₩128,618 | ₩128,726 | ₩127,894 | ₩128,658 | +0.03% | 4만 |
|---|
| 2025.10.30 | ₩128,954 | ₩129,423 | ₩128,323 | ₩129,061 | +0.08% | 10만 |
|---|
| 2025.10.29 | ₩130,724 | ₩130,845 | ₩129,611 | ₩130,255 | -0.36% | 3.6만 |
|---|
| 2025.10.28 | ₩128,846 | ₩129,732 | ₩128,551 | ₩129,584 | +0.57% | 4.3만 |
|---|
| 2025.10.27 | ₩129,866 | ₩129,933 | ₩129,222 | ₩129,933 | +0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩128,269 | ₩128,377 | ₩127,880 | ₩128,135 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩126,137 | ₩127,411 | ₩126,137 | ₩127,170 | +0.82% | 4만 |
|---|
| 2025.10.22 | ₩126,633 | ₩127,035 | ₩125,573 | ₩126,137 | -0.39% | 5.1만 |
|---|
| 2025.10.21 | ₩127,022 | ₩127,022 | ₩126,190 | ₩126,190 | -0.65% | 3.7만 |
|---|
| 2025.10.20 | ₩126,351 | ₩127,746 | ₩126,351 | ₩127,572 | +0.97% | 4.2만 |
|---|
| 2025.10.17 | ₩124,916 | ₩125,936 | ₩124,782 | ₩125,721 | +0.64% | 2.1만 |
|---|
| 2025.10.16 | ₩125,761 | ₩126,646 | ₩125,345 | ₩125,654 | -0.09% | 4.2만 |
|---|
| 2025.10.15 | ₩124,474 | ₩125,158 | ₩124,071 | ₩124,715 | +0.19% | 3.9만 |
|---|
| 2025.10.14 | ₩121,415 | ₩123,293 | ₩121,415 | ₩122,435 | +0.84% | 2.1만 |
|---|
| 2025.10.13 | ₩123,696 | ₩124,246 | ₩122,985 | ₩123,736 | +0.03% | 2.6만 |
|---|
| 2025.10.10 | ₩124,997 | ₩125,104 | ₩119,551 | ₩119,591 | -4.32% | 4.6만 |
|---|