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 | ₩154,880 | ₩154,880 | ₩153,888 | ₩154,451 | -0.28% | 1.4만 |
| 2026.10.08 | ₩154,223 | ₩154,223 | ₩151,796 | ₩153,029 | -0.77% | 14.3만 |
| 2026.10.07 | ₩156,141 | ₩156,878 | ₩154,371 | ₩156,074 | -0.04% | 13.9만 |
| 2026.10.06 | ₩159,319 | ₩159,319 | ₩157,468 | ₩157,965 | -0.85% | 7.7만 |
| 2026.10.05 | ₩158,850 | ₩159,695 | ₩158,447 | ₩159,011 | +0.10% | 3.1만 |
| 2026.10.02 | ₩156,624 | ₩157,844 | ₩156,288 | ₩157,294 | +0.43% | 4.8만 |
| 2026.10.01 | ₩154,867 | ₩156,168 | ₩153,848 | ₩155,591 | +0.47% | 1.3만 |
| 2026.09.30 | ₩156,570 | ₩156,677 | ₩154,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,417 |
| -0.74% |
| 81.9만 |
| 2026.09.29 | ₩156,959 | ₩157,656 | ₩156,154 | ₩157,267 | +0.20% | 6.3만 |
|---|
| 2026.09.28 | ₩157,227 | ₩157,495 | ₩155,564 | ₩157,080 | -0.09% | 5.5만 |
|---|
| 2026.09.25 | ₩158,313 | ₩159,319 | ₩157,562 | ₩158,729 | +0.26% | 14.9만 |
|---|
| 2026.09.24 | ₩157,535 | ₩157,670 | ₩156,650 | ₩157,455 | -0.05% | 2.1만 |
|---|
| 2026.09.23 | ₩159,695 | ₩160,620 | ₩157,938 | ₩158,206 | -0.93% | 7.4만 |
|---|
| 2026.09.22 | ₩159,829 | ₩161,934 | ₩159,641 | ₩161,156 | +0.83% | 28.9만 |
|---|
| 2026.09.21 | ₩159,198 | ₩160,499 | ₩158,662 | ₩159,949 | +0.47% | 20.2만 |
|---|
| 2026.09.18 | ₩155,403 | ₩156,396 | ₩155,068 | ₩156,382 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩155,564 | ₩156,007 | ₩155,055 | ₩155,738 | +0.11% | 2.5만 |
|---|
| 2026.09.16 | ₩154,156 | ₩154,920 | ₩152,346 | ₩153,539 | -0.40% | 3.3만 |
|---|
| 2026.09.15 | ₩153,874 | ₩154,223 | ₩152,480 | ₩153,566 | -0.20% | 43.3만 |
|---|
| 2026.09.14 | ₩153,780 | ₩155,417 | ₩153,164 | ₩154,022 | +0.16% | 1.5만 |
|---|
| 2026.09.11 | ₩157,763 | ₩157,763 | ₩157,039 | ₩157,455 | -0.20% | 1.9만 |
|---|
| 2026.09.10 | ₩156,463 | ₩156,557 | ₩155,175 | ₩155,215 | -0.80% | 10.3만 |
|---|
| 2026.09.09 | ₩159,265 | ₩160,177 | ₩158,675 | ₩159,172 | -0.06% | 6.5만 |
|---|
| 2026.09.08 | ₩160,271 | ₩160,607 | ₩159,628 | ₩159,936 | -0.21% | 3.7만 |
|---|
| 2026.09.04 | ₩157,844 | ₩160,231 | ₩157,844 | ₩160,231 | +1.51% | 5.6만 |
|---|
| 2026.09.03 | ₩156,074 | ₩157,428 | ₩155,229 | ₩157,361 | +0.82% | 2.1만 |
|---|
| 2026.09.02 | ₩155,819 | ₩157,093 | ₩155,819 | ₩156,798 | +0.63% | 4.2만 |
|---|
| 2026.09.01 | ₩156,731 | ₩158,005 | ₩156,369 | ₩156,382 | -0.22% | 3.8만 |
|---|
| 2026.08.31 | ₩156,825 | ₩157,696 | ₩156,275 | ₩156,784 | -0.03% | 21.7만 |
|---|
| 2026.08.28 | ₩157,871 | ₩158,018 | ₩156,208 | ₩156,637 | -0.78% | 2.4만 |
|---|
| 2026.08.27 | ₩157,080 | ₩157,267 | ₩156,275 | ₩157,173 | +0.06% | 2.9만 |
|---|
| 2026.08.26 | ₩156,543 | ₩156,731 | ₩155,953 | ₩156,329 | -0.14% | 3.5만 |
|---|
| 2026.08.25 | ₩154,853 | ₩156,074 | ₩154,853 | ₩155,698 | +0.55% | 4.4만 |
|---|
| 2026.08.24 | ₩154,277 | ₩154,277 | ₩152,802 | ₩153,566 | -0.46% | 17.8만 |
|---|
| 2026.08.21 | ₩156,557 | ₩156,557 | ₩155,390 | ₩155,537 | -0.65% | 3.4만 |
|---|
| 2026.08.20 | ₩154,089 | ₩155,336 | ₩154,062 | ₩155,215 | +0.73% | 22.5만 |
|---|
| 2026.08.19 | ₩154,894 | ₩154,894 | ₩153,821 | ₩154,572 | -0.21% | 9.1천 |
|---|
| 2026.08.18 | ₩154,558 | ₩154,827 | ₩152,855 | ₩153,043 | -0.98% | 1.2만 |
|---|
| 2026.08.17 | ₩157,348 | ₩158,233 | ₩156,811 | ₩156,986 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩155,993 | ₩156,422 | ₩155,135 | ₩155,591 | -0.26% | 7.4천 |
|---|
| 2026.08.13 | ₩155,189 | ₩156,677 | ₩155,189 | ₩155,738 | +0.35% | 3.1만 |
|---|
| 2026.08.12 | ₩155,846 | ₩155,940 | ₩155,229 | ₩155,282 | -0.36% | 1.4만 |
|---|
| 2026.08.11 | ₩154,129 | ₩154,210 | ₩153,097 | ₩153,606 | -0.34% | 2.7만 |
|---|
| 2026.08.10 | ₩153,526 | ₩153,646 | ₩153,029 | ₩153,190 | -0.22% | 3.4만 |
|---|
| 2026.08.07 | ₩154,679 | ₩154,679 | ₩152,855 | ₩153,767 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩151,326 | ₩153,338 | ₩151,326 | ₩152,292 | +0.64% | 2.2만 |
|---|
| 2026.08.05 | ₩153,995 | ₩154,236 | ₩153,056 | ₩153,056 | -0.61% | 1.6만 |
|---|
| 2026.08.04 | ₩151,876 | ₩153,807 | ₩151,876 | ₩153,459 | +1.04% | 3.6만 |
|---|
| 2026.08.03 | ₩148,872 | ₩150,227 | ₩148,872 | ₩150,227 | +0.91% | 2.5만 |
|---|
| 2026.07.31 | ₩150,709 | ₩150,709 | ₩147,719 | ₩148,899 | -1.20% | 1.9만 |
|---|
| 2026.07.30 | ₩145,747 | ₩147,933 | ₩145,747 | ₩147,679 | +1.32% | 19.1만 |
|---|
| 2026.07.29 | ₩144,514 | ₩146,579 | ₩142,261 | ₩142,958 | -1.08% | 29.3만 |
|---|
| 2026.07.28 | ₩145,064 | ₩146,592 | ₩143,937 | ₩145,962 | +0.62% | 11.6만 |
|---|
| 2026.07.27 | ₩149,315 | ₩149,690 | ₩146,619 | ₩148,336 | -0.66% | 38.3만 |
|---|
| 2026.07.24 | ₩149,288 | ₩149,784 | ₩147,719 | ₩147,813 | -0.99% | 22.5만 |
|---|
| 2026.07.23 | ₩150,173 | ₩151,165 | ₩148,819 | ₩150,026 | -0.10% | 13만 |
|---|
| 2026.07.22 | ₩150,602 | ₩151,916 | ₩150,495 | ₩151,568 | +0.64% | 34.2만 |
|---|
| 2026.07.21 | ₩151,072 | ₩152,144 | ₩150,723 | ₩151,326 | +0.17% | 3.1만 |
|---|
| 2026.07.20 | ₩148,899 | ₩149,140 | ₩147,558 | ₩147,826 | -0.72% | 2.9만 |
|---|
| 2026.07.17 | ₩145,747 | ₩148,979 | ₩144,675 | ₩147,129 | +0.95% | 15.9만 |
|---|
| 2026.07.16 | ₩150,575 | ₩150,575 | ₩149,047 | ₩149,502 | -0.71% | 2.4만 |
|---|
| 2026.07.15 | ₩152,641 | ₩153,325 | ₩150,455 | ₩151,836 | -0.53% | 2.9만 |
|---|
| 2026.07.14 | ₩151,621 | ₩152,252 | ₩151,058 | ₩151,662 | +0.03% | 3.4만 |
|---|
| 2026.07.13 | ₩151,823 | ₩151,823 | ₩149,529 | ₩149,583 | -1.48% | 4만 |
|---|
| 2026.07.10 | ₩154,129 | ₩154,719 | ₩153,459 | ₩154,304 | +0.11% | 17.2만 |
|---|
| 2026.07.09 | ₩153,740 | ₩154,867 | ₩153,432 | ₩154,076 | +0.22% | 2.5만 |
|---|
| 2026.07.08 | ₩151,072 | ₩153,392 | ₩150,213 | ₩152,708 | +1.08% | 20.9만 |
|---|
| 2026.07.07 | ₩152,748 | ₩153,177 | ₩151,072 | ₩151,769 | -0.64% | 2.5만 |
|---|
| 2026.07.06 | ₩155,658 | ₩156,543 | ₩154,907 | ₩155,953 | +0.19% | 4.7만 |
|---|
| 2026.07.02 | ₩154,049 | ₩155,510 | ₩150,522 | ₩152,051 | -1.30% | 6.6만 |
|---|
| 2026.07.01 | ₩154,867 | ₩155,846 | ₩153,687 | ₩153,687 | -0.76% | 8.6만 |
|---|
| 2026.06.30 | ₩156,047 | ₩157,482 | ₩155,765 | ₩156,852 | +0.52% | 6.9만 |
|---|
| 2026.06.29 | ₩153,941 | ₩155,001 | ₩152,091 | ₩154,880 | +0.61% | 3.8만 |
|---|
| 2026.06.26 | ₩152,171 | ₩154,397 | ₩152,010 | ₩153,244 | +0.71% | 3.8만 |
|---|
| 2026.06.25 | ₩157,911 | ₩157,924 | ₩154,304 | ₩155,443 | -1.56% | 14만 |
|---|
| 2026.06.24 | ₩154,773 | ₩155,484 | ₩152,909 | ₩154,545 | -0.15% | 270.5만 |
|---|
| 2026.06.23 | ₩155,081 | ₩156,717 | ₩153,982 | ₩154,706 | -0.24% | 145.5만 |
|---|
| 2026.06.22 | ₩163,248 | ₩164,590 | ₩162,645 | ₩162,953 | -0.18% | 5.9만 |
|---|
| 2026.06.18 | ₩160,969 | ₩162,149 | ₩160,902 | ₩161,720 | +0.47% | 8만 |
|---|
| 2026.06.17 | ₩159,896 | ₩160,499 | ₩157,012 | ₩157,187 | -1.69% | 16.5만 |
|---|
| 2026.06.16 | ₩159,292 | ₩160,446 | ₩157,871 | ₩157,938 | -0.85% | 5.9만 |
|---|
| 2026.06.15 | ₩160,633 | ₩161,089 | ₩160,016 | ₩160,633 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩155,765 | ₩156,905 | ₩155,350 | ₩155,966 | +0.13% | 5.4만 |
|---|
| 2026.06.11 | ₩151,581 | ₩155,631 | ₩150,589 | ₩155,242 | +2.42% | 17.5만 |
|---|
| 2026.06.10 | ₩151,474 | ₩153,633 | ₩149,985 | ₩150,133 | -0.89% | 2.8만 |
|---|
| 2026.06.09 | ₩155,658 | ₩156,154 | ₩148,242 | ₩152,185 | -2.23% | 9.4만 |
|---|
| 2026.06.08 | ₩153,123 | ₩154,853 | ₩151,581 | ₩152,064 | -0.69% | 37.3만 |
|---|
| 2026.06.05 | ₩154,625 | ₩154,853 | ₩149,516 | ₩149,811 | -3.11% | 8.3만 |
|---|
| 2026.06.04 | ₩158,796 | ₩160,124 | ₩157,616 | ₩159,748 | +0.60% | 13.4만 |
|---|
| 2026.06.03 | ₩162,269 | ₩162,833 | ₩160,566 | ₩161,116 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩162,350 | ₩163,704 | ₩161,693 | ₩163,020 | +0.41% | 9.4만 |
|---|
| 2026.06.01 | ₩159,695 | ₩162,269 | ₩159,319 | ₩161,518 | +1.14% | 5.9만 |
|---|
| 2026.05.29 | ₩158,970 | ₩159,507 | ₩157,817 | ₩158,072 | -0.57% | 3.3만 |
|---|
| 2026.05.28 | ₩155,738 | ₩158,702 | ₩155,390 | ₩158,126 | +1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩158,394 | ₩159,037 | ₩156,033 | ₩157,576 | -0.52% | 15.4만 |
|---|
| 2026.05.26 | ₩156,342 | ₩158,273 | ₩156,342 | ₩157,884 | +0.99% | 4.2만 |
|---|
| 2026.05.22 | ₩152,238 | ₩152,775 | ₩151,273 | ₩151,554 | -0.45% | 55.1만 |
|---|
| 2026.05.21 | ₩150,213 | ₩152,118 | ₩149,905 | ₩151,420 | +0.80% | 8.5만 |
|---|
| 2026.05.20 | ₩148,483 | ₩150,441 | ₩148,188 | ₩150,133 | +1.11% | 4.3만 |
|---|
| 2026.05.19 | ₩146,405 | ₩149,060 | ₩145,868 | ₩147,598 | +0.82% | 5.9만 |
|---|
| 2026.05.18 | ₩151,581 | ₩151,930 | ₩147,974 | ₩149,368 | -1.46% | 7.6만 |
|---|
| 2026.05.15 | ₩150,763 | ₩151,004 | ₩149,596 | ₩150,039 | -0.48% | 6.4만 |
|---|
| 2026.05.14 | ₩154,599 | ₩155,564 | ₩154,263 | ₩155,296 | +0.45% | 4.3만 |
|---|
| 2026.05.13 | ₩153,512 | ₩155,578 | ₩152,949 | ₩155,175 | +1.08% | 11.7만 |
|---|
| 2026.05.12 | ₩153,311 | ₩153,311 | ₩149,570 | ₩151,367 | -1.27% | 12만 |
|---|
| 2026.05.11 | ₩156,060 | ₩156,878 | ₩155,645 | ₩156,181 | +0.08% | 6.3만 |
|---|
| 2026.05.08 | ₩155,484 | ₩156,369 | ₩155,256 | ₩155,966 | +0.31% | 34.7만 |
|---|
| 2026.05.07 | ₩155,578 | ₩155,578 | ₩153,271 | ₩153,606 | -1.27% | 5.8만 |
|---|
| 2026.05.06 | ₩153,834 | ₩155,376 | ₩153,137 | ₩155,162 | +0.86% | 12.9만 |
|---|
| 2026.05.05 | ₩149,610 | ₩151,420 | ₩149,610 | ₩150,535 | +0.62% | 12.3만 |
|---|
| 2026.05.04 | ₩148,524 | ₩149,543 | ₩147,330 | ₩147,813 | -0.48% | 20만 |
|---|
| 2026.05.01 | ₩147,330 | ₩149,382 | ₩147,330 | ₩147,585 | +0.17% | 2.4만 |
|---|
| 2026.04.30 | ₩145,868 | ₩147,598 | ₩144,862 | ₩147,330 | +1.00% | 3만 |
|---|
| 2026.04.29 | ₩145,010 | ₩145,399 | ₩143,803 | ₩144,299 | -0.49% | 24.6만 |
|---|
| 2026.04.28 | ₩144,178 | ₩144,822 | ₩143,763 | ₩144,514 | +0.23% | 20.5만 |
|---|
| 2026.04.27 | ₩146,566 | ₩146,566 | ₩145,613 | ₩145,882 | -0.47% | 9.1만 |
|---|
| 2026.04.24 | ₩144,876 | ₩146,190 | ₩144,594 | ₩145,828 | +0.66% | 13.7만 |
|---|
| 2026.04.23 | ₩143,468 | ₩144,058 | ₩141,215 | ₩142,462 | -0.70% | 2.8만 |
|---|
| 2026.04.22 | ₩143,682 | ₩145,010 | ₩143,682 | ₩144,862 | +0.82% | 78.5만 |
|---|
| 2026.04.21 | ₩144,473 | ₩144,554 | ₩141,537 | ₩141,872 | -1.80% | 4.6만 |
|---|
| 2026.04.20 | ₩143,910 | ₩143,950 | ₩143,092 | ₩143,830 | -0.06% | 5.3만 |
|---|
| 2026.04.17 | ₩144,634 | ₩146,391 | ₩144,111 | ₩144,675 | +0.03% | 12.7만 |
|---|
| 2026.04.16 | ₩141,912 | ₩142,891 | ₩141,067 | ₩141,925 | +0.01% | 80.8만 |
|---|
| 2026.04.15 | ₩140,879 | ₩141,309 | ₩140,236 | ₩140,893 | +0.01% | 9.6만 |
|---|
| 2026.04.14 | ₩139,458 | ₩141,040 | ₩139,351 | ₩140,826 | +0.98% | 63.8만 |
|---|
| 2026.04.13 | ₩135,689 | ₩137,835 | ₩135,529 | ₩137,674 | +1.46% | 4.4만 |
|---|
| 2026.04.10 | ₩136,950 | ₩137,393 | ₩136,280 | ₩136,521 | -0.31% | 12.1만 |
|---|
| 2026.04.09 | ₩135,515 | ₩136,280 | ₩134,080 | ₩135,864 | +0.26% | 30만 |
|---|
| 2026.04.08 | ₩137,151 | ₩137,580 | ₩135,555 | ₩136,870 | -0.21% | 7.6만 |
|---|
| 2026.04.07 | ₩129,105 | ₩129,655 | ₩127,522 | ₩129,588 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩128,542 | ₩129,762 | ₩128,273 | ₩128,796 | +0.20% | 7.8만 |
|---|
| 2026.04.02 | ₩125,967 | ₩128,555 | ₩125,243 | ₩127,630 | +1.32% | 6.5만 |
|---|
| 2026.04.01 | ₩129,239 | ₩130,312 | ₩128,743 | ₩129,306 | +0.05% | 23.3만 |
|---|
| 2026.03.31 | ₩124,344 | ₩128,394 | ₩124,290 | ₩128,394 | +3.26% | 14.9만 |
|---|
| 2026.03.30 | ₩126,154 | ₩126,315 | ₩123,352 | ₩123,969 | -1.73% | 11.6만 |
|---|
| 2026.03.27 | ₩126,235 | ₩126,825 | ₩124,894 | ₩125,310 | -0.73% | 14.5만 |
|---|
| 2026.03.26 | ₩128,300 | ₩128,810 | ₩126,061 | ₩126,061 | -1.75% | 8만 |
|---|
| 2026.03.25 | ₩130,325 | ₩131,425 | ₩130,003 | ₩130,473 | +0.11% | 82.8만 |
|---|
| 2026.03.24 | ₩128,609 | ₩129,521 | ₩128,005 | ₩128,635 | +0.02% | 71.4만 |
|---|
| 2026.03.23 | ₩129,963 | ₩132,149 | ₩129,333 | ₩130,915 | +0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩131,036 | ₩131,036 | ₩127,187 | ₩127,509 | -2.69% | 12.2만 |
|---|
| 2026.03.19 | ₩129,386 | ₩132,672 | ₩128,998 | ₩131,921 | +1.96% | 5.7만 |
|---|
| 2026.03.18 | ₩134,080 | ₩134,308 | ₩131,693 | ₩131,975 | -1.57% | 4만 |
|---|
| 2026.03.17 | ₩135,046 | ₩135,247 | ₩134,268 | ₩134,697 | -0.26% | 3.1만 |
|---|
| 2026.03.16 | ₩133,074 | ₩134,214 | ₩133,074 | ₩133,785 | +0.53% | 25.3만 |
|---|
| 2026.03.13 | ₩132,457 | ₩133,021 | ₩130,204 | ₩130,379 | -1.57% | 4.9만 |
|---|
| 2026.03.12 | ₩133,195 | ₩133,195 | ₩130,231 | ₩130,325 | -2.15% | 9만 |
|---|
| 2026.03.11 | ₩134,563 | ₩135,153 | ₩133,477 | ₩134,375 | -0.14% | 51.8만 |
|---|
| 2026.03.10 | ₩133,624 | ₩136,454 | ₩132,913 | ₩133,678 | +0.04% | 50.6만 |
|---|
| 2026.03.09 | ₩129,802 | ₩134,053 | ₩128,582 | ₩133,369 | +2.75% | 44.5만 |
|---|
| 2026.03.06 | ₩129,668 | ₩131,747 | ₩129,521 | ₩130,929 | +0.97% | 13.6만 |
|---|
| 2026.03.05 | ₩132,270 | ₩133,436 | ₩129,386 | ₩131,277 | -0.75% | 446.4만 |
|---|
| 2026.03.04 | ₩133,933 | ₩135,783 | ₩133,168 | ₩134,322 | +0.29% | 291만 |
|---|
| 2026.03.03 | ₩133,034 | ₩134,737 | ₩129,722 | ₩133,691 | +0.49% | 21.5만 |
|---|
| 2026.03.02 | ₩138,626 | ₩141,121 | ₩138,626 | ₩140,356 | +1.25% | 9.7만 |
|---|
| 2026.02.27 | ₩141,644 | ₩143,079 | ₩141,577 | ₩142,837 | +0.84% | 17.9만 |
|---|
| 2026.02.26 | ₩144,460 | ₩144,460 | ₩141,738 | ₩143,106 | -0.94% | 23.8만 |
|---|
| 2026.02.25 | ₩144,688 | ₩144,836 | ₩143,776 | ₩144,661 | -0.02% | 7.7만 |
|---|
| 2026.02.24 | ₩142,033 | ₩143,280 | ₩141,604 | ₩142,837 | +0.57% | 11.2만 |
|---|
| 2026.02.23 | ₩141,523 | ₩141,791 | ₩140,356 | ₩140,638 | -0.63% | 39.4만 |
|---|
| 2026.02.20 | ₩139,297 | ₩142,435 | ₩139,297 | ₩142,341 | +2.19% | 6.4만 |
|---|
| 2026.02.19 | ₩138,948 | ₩139,243 | ₩138,237 | ₩139,042 | +0.07% | 14.2만 |
|---|
| 2026.02.18 | ₩139,324 | ₩140,356 | ₩138,801 | ₩139,324 | 0.00% | 4.2만 |
|---|
| 2026.02.17 | ₩138,465 | ₩139,458 | ₩137,098 | ₩139,002 | +0.39% | 9.7만 |
|---|
| 2026.02.13 | ₩138,506 | ₩139,538 | ₩137,419 | ₩139,270 | +0.55% | 28.9만 |
|---|
| 2026.02.12 | ₩141,094 | ₩141,094 | ₩138,439 | ₩139,069 | -1.44% | 13.1만 |
|---|
| 2026.02.11 | ₩139,605 | ₩140,812 | ₩138,921 | ₩140,692 | +0.78% | 10.4만 |
|---|
| 2026.02.10 | ₩138,573 | ₩138,881 | ₩137,795 | ₩138,398 | -0.13% | 11.5만 |
|---|
| 2026.02.09 | ₩136,883 | ₩138,211 | ₩136,762 | ₩137,942 | +0.77% | 11.5만 |
|---|
| 2026.02.06 | ₩135,113 | ₩136,977 | ₩135,086 | ₩136,977 | +1.38% | 9.7만 |
|---|
| 2026.02.05 | ₩133,436 | ₩134,375 | ₩132,712 | ₩133,235 | -0.15% | 6.8만 |
|---|
| 2026.02.04 | ₩136,199 | ₩136,199 | ₩132,779 | ₩133,557 | -1.94% | 7.3만 |
|---|
| 2026.02.03 | ₩136,226 | ₩136,226 | ₩133,973 | ₩135,475 | -0.55% | 6.1만 |
|---|
| 2026.02.02 | ₩133,517 | ₩135,636 | ₩133,517 | ₩135,233 | +1.29% | 5만 |
|---|
| 2026.01.30 | ₩136,400 | ₩136,762 | ₩134,228 | ₩134,912 | -1.09% | 6.6만 |
|---|
| 2026.01.29 | ₩138,197 | ₩138,197 | ₩135,233 | ₩137,419 | -0.56% | 9.3만 |
|---|
| 2026.01.28 | ₩138,425 | ₩138,425 | ₩137,299 | ₩138,063 | -0.26% | 16.3만 |
|---|
| 2026.01.27 | ₩136,387 | ₩137,339 | ₩136,280 | ₩137,285 | +0.66% | 8.4만 |
|---|
| 2026.01.26 | ₩134,295 | ₩135,099 | ₩134,201 | ₩134,751 | +0.34% | 9.5만 |
|---|
| 2026.01.23 | ₩133,557 | ₩134,831 | ₩133,168 | ₩134,456 | +0.67% | 14.4만 |
|---|
| 2026.01.22 | ₩134,053 | ₩134,509 | ₩133,571 | ₩134,080 | +0.02% | 24.6만 |
|---|
| 2026.01.21 | ₩132,457 | ₩134,027 | ₩132,337 | ₩133,302 | +0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩131,894 | ₩132,350 | ₩131,063 | ₩131,318 | -0.44% | 6.8만 |
|---|
| 2026.01.16 | ₩133,316 | ₩133,316 | ₩132,136 | ₩132,793 | -0.39% | 4.1만 |
|---|
| 2026.01.15 | ₩133,249 | ₩134,053 | ₩132,967 | ₩133,517 | +0.20% | 4만 |
|---|
| 2026.01.14 | ₩132,350 | ₩132,659 | ₩131,841 | ₩132,457 | +0.08% | 3.2만 |
|---|
| 2026.01.13 | ₩132,900 | ₩132,927 | ₩131,706 | ₩132,069 | -0.63% | 5.7만 |
|---|
| 2026.01.12 | ₩131,626 | ₩133,571 | ₩131,626 | ₩133,249 | +1.23% | 4만 |
|---|
| 2026.01.09 | ₩131,116 | ₩131,599 | ₩130,567 | ₩131,479 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩130,500 | ₩131,076 | ₩130,419 | ₩130,915 | +0.32% | 5.7만 |
|---|
| 2026.01.07 | ₩131,613 | ₩131,639 | ₩130,808 | ₩130,982 | -0.48% | 5만 |
|---|
| 2026.01.06 | ₩131,894 | ₩132,364 | ₩131,693 | ₩132,095 | +0.15% | 5.8만 |
|---|
| 2026.01.05 | ₩130,821 | ₩131,264 | ₩130,258 | ₩131,170 | +0.27% | 10.8만 |
|---|
| 2026.01.02 | ₩128,863 | ₩129,856 | ₩128,407 | ₩129,829 | +0.75% | 7.5만 |
|---|
| 2025.12.31 | ₩126,315 | ₩126,409 | ₩125,766 | ₩126,087 | -0.18% | 3만 |
|---|
| 2025.12.30 | ₩126,275 | ₩126,597 | ₩126,101 | ₩126,342 | +0.05% | 5만 |
|---|
| 2025.12.29 | ₩125,712 | ₩126,034 | ₩125,377 | ₩125,994 | +0.22% | 4.5만 |
|---|
| 2025.12.26 | ₩125,015 | ₩126,087 | ₩124,921 | ₩125,980 | +0.77% | 5.1만 |
|---|
| 2025.12.24 | ₩124,907 | ₩125,068 | ₩124,478 | ₩125,001 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩123,593 | ₩124,693 | ₩123,593 | ₩124,612 | +0.82% | 14.8만 |
|---|
| 2025.12.22 | ₩123,928 | ₩124,089 | ₩123,553 | ₩123,928 | 0.00% | 5.1만 |
|---|
| 2025.12.19 | ₩122,654 | ₩123,808 | ₩122,654 | ₩123,271 | +0.50% | 3.4만 |
|---|
| 2025.12.18 | ₩122,171 | ₩122,815 | ₩121,809 | ₩121,917 | -0.21% | 4.8만 |
|---|
| 2025.12.17 | ₩121,890 | ₩122,319 | ₩120,200 | ₩120,361 | -1.25% | 6.1만 |
|---|
| 2025.12.16 | ₩121,125 | ₩121,541 | ₩120,616 | ₩121,447 | +0.27% | 5.5만 |
|---|
| 2025.12.15 | ₩124,639 | ₩124,720 | ₩123,378 | ₩123,378 | -1.01% | 3.2만 |
|---|
| 2025.12.12 | ₩125,484 | ₩125,766 | ₩123,714 | ₩123,995 | -1.19% | 3.5만 |
|---|
| 2025.12.11 | ₩125,471 | ₩125,873 | ₩124,934 | ₩125,725 | +0.20% | 14.7만 |
|---|
| 2025.12.10 | ₩125,618 | ₩126,677 | ₩125,283 | ₩126,423 | +0.64% | 3.9만 |
|---|
| 2025.12.09 | ₩124,974 | ₩125,417 | ₩124,934 | ₩125,162 | +0.15% | 4.5만 |
|---|
| 2025.12.08 | ₩126,302 | ₩126,356 | ₩125,256 | ₩125,685 | -0.49% | 6.3만 |
|---|
| 2025.12.05 | ₩125,859 | ₩126,396 | ₩125,658 | ₩125,779 | -0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩124,612 | ₩124,612 | ₩124,076 | ₩124,237 | -0.30% | 5.6만 |
|---|
| 2025.12.03 | ₩124,129 | ₩124,746 | ₩124,076 | ₩124,652 | +0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩124,760 | ₩124,907 | ₩124,089 | ₩124,599 | -0.13% | 28.4만 |
|---|
| 2025.12.01 | ₩124,424 | ₩125,323 | ₩124,317 | ₩124,572 | +0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩124,478 | ₩124,947 | ₩124,411 | ₩124,840 | +0.29% | 2.2만 |
|---|
| 2025.11.26 | ₩124,478 | ₩124,961 | ₩123,888 | ₩124,572 | +0.08% | 3.8만 |
|---|
| 2025.11.25 | ₩123,499 | ₩123,754 | ₩122,520 | ₩123,727 | +0.18% | 5.5만 |
|---|
| 2025.11.24 | ₩122,279 | ₩123,499 | ₩122,225 | ₩123,499 | +1.00% | 10.6만 |
|---|
| 2025.11.21 | ₩121,434 | ₩122,721 | ₩120,361 | ₩122,198 | +0.63% | 6.3만 |
|---|
| 2025.11.20 | ₩125,283 | ₩125,645 | ₩122,185 | ₩122,185 | -2.47% | 4만 |
|---|
| 2025.11.19 | ₩123,647 | ₩124,518 | ₩123,539 | ₩123,741 | +0.08% | 4.5만 |
|---|
| 2025.11.18 | ₩123,969 | ₩124,854 | ₩123,499 | ₩124,223 | +0.21% | 4.1만 |
|---|
| 2025.11.17 | ₩125,712 | ₩126,423 | ₩124,585 | ₩125,082 | -0.50% | 4.4만 |
|---|
| 2025.11.14 | ₩125,698 | ₩127,402 | ₩125,538 | ₩126,557 | +0.68% | 2.7만 |
|---|
| 2025.11.13 | ₩127,898 | ₩128,287 | ₩126,248 | ₩126,503 | -1.09% | 2.7만 |
|---|
| 2025.11.12 | ₩128,166 | ₩128,501 | ₩127,643 | ₩127,992 | -0.14% | 7.4만 |
|---|
| 2025.11.11 | ₩127,858 | ₩128,381 | ₩127,361 | ₩128,005 | +0.12% | 8.3만 |
|---|
| 2025.11.10 | ₩127,589 | ₩128,206 | ₩126,986 | ₩127,951 | +0.28% | 12.2만 |
|---|
| 2025.11.07 | ₩125,229 | ₩126,034 | ₩124,264 | ₩125,792 | +0.45% | 6.2만 |
|---|
| 2025.11.06 | ₩127,308 | ₩127,522 | ₩126,034 | ₩126,396 | -0.72% | 20.1만 |
|---|
| 2025.11.05 | ₩126,946 | ₩128,179 | ₩126,731 | ₩127,603 | +0.52% | 7만 |
|---|
| 2025.11.04 | ₩127,335 | ₩128,005 | ₩126,704 | ₩126,879 | -0.36% | 39.1만 |
|---|
| 2025.11.03 | ₩129,360 | ₩129,749 | ₩128,971 | ₩129,400 | +0.03% | 33.9만 |
|---|
| 2025.10.31 | ₩128,595 | ₩128,702 | ₩127,871 | ₩128,635 | +0.03% | 4만 |
|---|
| 2025.10.30 | ₩128,930 | ₩129,400 | ₩128,300 | ₩129,038 | +0.08% | 10만 |
|---|
| 2025.10.29 | ₩130,701 | ₩130,821 | ₩129,588 | ₩130,231 | -0.36% | 3.6만 |
|---|
| 2025.10.28 | ₩128,823 | ₩129,708 | ₩128,528 | ₩129,561 | +0.57% | 4.3만 |
|---|
| 2025.10.27 | ₩129,842 | ₩129,909 | ₩129,199 | ₩129,909 | +0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩128,247 | ₩128,354 | ₩127,858 | ₩128,112 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩126,114 | ₩127,388 | ₩126,114 | ₩127,147 | +0.82% | 4만 |
|---|
| 2025.10.22 | ₩126,610 | ₩127,013 | ₩125,551 | ₩126,114 | -0.39% | 5.1만 |
|---|
| 2025.10.21 | ₩126,999 | ₩126,999 | ₩126,168 | ₩126,168 | -0.65% | 3.7만 |
|---|
| 2025.10.20 | ₩126,329 | ₩127,724 | ₩126,329 | ₩127,549 | +0.97% | 4.2만 |
|---|
| 2025.10.17 | ₩124,894 | ₩125,913 | ₩124,760 | ₩125,698 | +0.64% | 2.1만 |
|---|
| 2025.10.16 | ₩125,739 | ₩126,624 | ₩125,323 | ₩125,631 | -0.09% | 4.2만 |
|---|
| 2025.10.15 | ₩124,451 | ₩125,135 | ₩124,049 | ₩124,693 | +0.19% | 3.9만 |
|---|
| 2025.10.14 | ₩121,394 | ₩123,271 | ₩121,394 | ₩122,413 | +0.84% | 2.1만 |
|---|
| 2025.10.13 | ₩123,673 | ₩124,223 | ₩122,963 | ₩123,714 | +0.03% | 2.6만 |
|---|
| 2025.10.10 | ₩124,974 | ₩125,082 | ₩119,530 | ₩119,570 | -4.32% | 4.6만 |
|---|