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 | ₩154,759 | ₩154,759 | ₩153,767 | ₩154,330 | -0.28% | 1.4만 |
| 2026.10.08 | ₩154,102 | ₩154,102 | ₩151,677 | ₩152,910 | -0.77% | 14.3만 |
| 2026.10.07 | ₩156,019 | ₩156,756 | ₩154,250 | ₩155,952 | -0.04% | 13.9만 |
| 2026.10.06 | ₩159,194 | ₩159,194 | ₩157,345 | ₩157,841 | -0.85% | 7.7만 |
| 2026.10.05 | ₩158,725 | ₩159,570 | ₩158,323 | ₩158,886 | +0.10% | 3.1만 |
| 2026.10.02 | ₩156,501 | ₩157,720 | ₩156,166 | ₩157,171 | +0.43% | 4.8만 |
| 2026.10.01 | ₩154,746 | ₩156,045 | ₩153,727 | ₩155,469 | +0.47% | 1.3만 |
| 2026.09.30 | ₩156,447 | ₩156,555 | ₩154,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,295 |
| -0.74% |
| 81.9만 |
| 2026.09.29 | ₩156,836 | ₩157,533 | ₩156,032 | ₩157,144 | +0.20% | 6.3만 |
|---|
| 2026.09.28 | ₩157,104 | ₩157,372 | ₩155,442 | ₩156,957 | -0.09% | 5.5만 |
|---|
| 2026.09.25 | ₩158,189 | ₩159,194 | ₩157,439 | ₩158,605 | +0.26% | 14.9만 |
|---|
| 2026.09.24 | ₩157,412 | ₩157,546 | ₩156,528 | ₩157,332 | -0.05% | 2.1만 |
|---|
| 2026.09.23 | ₩159,570 | ₩160,494 | ₩157,814 | ₩158,082 | -0.93% | 7.4만 |
|---|
| 2026.09.22 | ₩159,704 | ₩161,807 | ₩159,516 | ₩161,030 | +0.83% | 28.9만 |
|---|
| 2026.09.21 | ₩159,074 | ₩160,374 | ₩158,538 | ₩159,824 | +0.47% | 20.2만 |
|---|
| 2026.09.18 | ₩155,282 | ₩156,273 | ₩154,947 | ₩156,260 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩155,442 | ₩155,885 | ₩154,933 | ₩155,617 | +0.11% | 2.5만 |
|---|
| 2026.09.16 | ₩154,035 | ₩154,799 | ₩152,226 | ₩153,419 | -0.40% | 3.3만 |
|---|
| 2026.09.15 | ₩153,754 | ₩154,102 | ₩152,360 | ₩153,446 | -0.20% | 43.3만 |
|---|
| 2026.09.14 | ₩153,660 | ₩155,295 | ₩153,044 | ₩153,901 | +0.16% | 1.5만 |
|---|
| 2026.09.11 | ₩157,640 | ₩157,640 | ₩156,916 | ₩157,332 | -0.20% | 1.9만 |
|---|
| 2026.09.10 | ₩156,340 | ₩156,434 | ₩155,054 | ₩155,094 | -0.80% | 10.3만 |
|---|
| 2026.09.09 | ₩159,141 | ₩160,052 | ₩158,551 | ₩159,047 | -0.06% | 6.5만 |
|---|
| 2026.09.08 | ₩160,146 | ₩160,481 | ₩159,503 | ₩159,811 | -0.21% | 3.7만 |
|---|
| 2026.09.04 | ₩157,720 | ₩160,106 | ₩157,720 | ₩160,106 | +1.51% | 5.6만 |
|---|
| 2026.09.03 | ₩155,952 | ₩157,305 | ₩155,107 | ₩157,238 | +0.82% | 2.1만 |
|---|
| 2026.09.02 | ₩155,697 | ₩156,970 | ₩155,697 | ₩156,675 | +0.63% | 4.2만 |
|---|
| 2026.09.01 | ₩156,608 | ₩157,881 | ₩156,246 | ₩156,260 | -0.22% | 3.8만 |
|---|
| 2026.08.31 | ₩156,702 | ₩157,573 | ₩156,153 | ₩156,662 | -0.03% | 21.7만 |
|---|
| 2026.08.28 | ₩157,747 | ₩157,895 | ₩156,086 | ₩156,514 | -0.78% | 2.4만 |
|---|
| 2026.08.27 | ₩156,957 | ₩157,144 | ₩156,153 | ₩157,050 | +0.06% | 2.9만 |
|---|
| 2026.08.26 | ₩156,421 | ₩156,608 | ₩155,831 | ₩156,206 | -0.14% | 3.5만 |
|---|
| 2026.08.25 | ₩154,732 | ₩155,952 | ₩154,732 | ₩155,576 | +0.55% | 4.4만 |
|---|
| 2026.08.24 | ₩154,156 | ₩154,156 | ₩152,682 | ₩153,446 | -0.46% | 17.8만 |
|---|
| 2026.08.21 | ₩156,434 | ₩156,434 | ₩155,268 | ₩155,416 | -0.65% | 3.4만 |
|---|
| 2026.08.20 | ₩153,968 | ₩155,215 | ₩153,941 | ₩155,094 | +0.73% | 22.5만 |
|---|
| 2026.08.19 | ₩154,772 | ₩154,772 | ₩153,700 | ₩154,451 | -0.21% | 9.1천 |
|---|
| 2026.08.18 | ₩154,437 | ₩154,705 | ₩152,735 | ₩152,923 | -0.98% | 1.2만 |
|---|
| 2026.08.17 | ₩157,225 | ₩158,109 | ₩156,689 | ₩156,863 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩155,871 | ₩156,300 | ₩155,014 | ₩155,469 | -0.26% | 7.4천 |
|---|
| 2026.08.13 | ₩155,067 | ₩156,555 | ₩155,067 | ₩155,617 | +0.35% | 3.1만 |
|---|
| 2026.08.12 | ₩155,724 | ₩155,818 | ₩155,107 | ₩155,161 | -0.36% | 1.4만 |
|---|
| 2026.08.11 | ₩154,008 | ₩154,089 | ₩152,977 | ₩153,486 | -0.34% | 2.7만 |
|---|
| 2026.08.10 | ₩153,405 | ₩153,526 | ₩152,910 | ₩153,070 | -0.22% | 3.4만 |
|---|
| 2026.08.07 | ₩154,558 | ₩154,558 | ₩152,735 | ₩153,647 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩151,208 | ₩153,218 | ₩151,208 | ₩152,173 | +0.64% | 2.2만 |
|---|
| 2026.08.05 | ₩153,874 | ₩154,116 | ₩152,936 | ₩152,936 | -0.61% | 1.6만 |
|---|
| 2026.08.04 | ₩151,757 | ₩153,687 | ₩151,757 | ₩153,338 | +1.04% | 3.6만 |
|---|
| 2026.08.03 | ₩148,756 | ₩150,109 | ₩148,756 | ₩150,109 | +0.91% | 2.5만 |
|---|
| 2026.07.31 | ₩150,591 | ₩150,591 | ₩147,603 | ₩148,782 | -1.20% | 1.9만 |
|---|
| 2026.07.30 | ₩145,633 | ₩147,818 | ₩145,633 | ₩147,563 | +1.32% | 19.1만 |
|---|
| 2026.07.29 | ₩144,401 | ₩146,464 | ₩142,149 | ₩142,846 | -1.08% | 29.3만 |
|---|
| 2026.07.28 | ₩144,950 | ₩146,478 | ₩143,824 | ₩145,848 | +0.62% | 11.6만 |
|---|
| 2026.07.27 | ₩149,198 | ₩149,573 | ₩146,504 | ₩148,220 | -0.66% | 38.3만 |
|---|
| 2026.07.24 | ₩149,171 | ₩149,667 | ₩147,603 | ₩147,697 | -0.99% | 22.5만 |
|---|
| 2026.07.23 | ₩150,055 | ₩151,047 | ₩148,702 | ₩149,908 | -0.10% | 13만 |
|---|
| 2026.07.22 | ₩150,484 | ₩151,797 | ₩150,377 | ₩151,449 | +0.64% | 34.2만 |
|---|
| 2026.07.21 | ₩150,953 | ₩152,025 | ₩150,605 | ₩151,208 | +0.17% | 3.1만 |
|---|
| 2026.07.20 | ₩148,782 | ₩149,024 | ₩147,442 | ₩147,710 | -0.72% | 2.9만 |
|---|
| 2026.07.17 | ₩145,633 | ₩148,863 | ₩144,561 | ₩147,014 | +0.95% | 15.9만 |
|---|
| 2026.07.16 | ₩150,457 | ₩150,457 | ₩148,930 | ₩149,385 | -0.71% | 2.4만 |
|---|
| 2026.07.15 | ₩152,521 | ₩153,204 | ₩150,337 | ₩151,717 | -0.53% | 2.9만 |
|---|
| 2026.07.14 | ₩151,503 | ₩152,132 | ₩150,940 | ₩151,543 | +0.03% | 3.4만 |
|---|
| 2026.07.13 | ₩151,704 | ₩151,704 | ₩149,412 | ₩149,466 | -1.48% | 4만 |
|---|
| 2026.07.10 | ₩154,008 | ₩154,598 | ₩153,338 | ₩154,183 | +0.11% | 17.2만 |
|---|
| 2026.07.09 | ₩153,620 | ₩154,746 | ₩153,312 | ₩153,955 | +0.22% | 2.5만 |
|---|
| 2026.07.08 | ₩150,953 | ₩153,271 | ₩150,096 | ₩152,588 | +1.08% | 20.9만 |
|---|
| 2026.07.07 | ₩152,628 | ₩153,057 | ₩150,953 | ₩151,650 | -0.64% | 2.5만 |
|---|
| 2026.07.06 | ₩155,536 | ₩156,421 | ₩154,786 | ₩155,831 | +0.19% | 4.7만 |
|---|
| 2026.07.02 | ₩153,928 | ₩155,389 | ₩150,404 | ₩151,931 | -1.30% | 6.6만 |
|---|
| 2026.07.01 | ₩154,746 | ₩155,724 | ₩153,566 | ₩153,566 | -0.76% | 8.6만 |
|---|
| 2026.06.30 | ₩155,925 | ₩157,359 | ₩155,643 | ₩156,729 | +0.52% | 6.9만 |
|---|
| 2026.06.29 | ₩153,821 | ₩154,880 | ₩151,972 | ₩154,759 | +0.61% | 3.8만 |
|---|
| 2026.06.26 | ₩152,052 | ₩154,276 | ₩151,891 | ₩153,124 | +0.71% | 3.8만 |
|---|
| 2026.06.25 | ₩157,787 | ₩157,801 | ₩154,183 | ₩155,322 | -1.56% | 14만 |
|---|
| 2026.06.24 | ₩154,652 | ₩155,362 | ₩152,789 | ₩154,424 | -0.15% | 270.5만 |
|---|
| 2026.06.23 | ₩154,960 | ₩156,595 | ₩153,861 | ₩154,585 | -0.24% | 145.5만 |
|---|
| 2026.06.22 | ₩163,121 | ₩164,461 | ₩162,518 | ₩162,826 | -0.18% | 5.9만 |
|---|
| 2026.06.18 | ₩160,843 | ₩162,022 | ₩160,776 | ₩161,593 | +0.47% | 8만 |
|---|
| 2026.06.17 | ₩159,771 | ₩160,374 | ₩156,890 | ₩157,064 | -1.69% | 16.5만 |
|---|
| 2026.06.16 | ₩159,168 | ₩160,320 | ₩157,747 | ₩157,814 | -0.85% | 5.9만 |
|---|
| 2026.06.15 | ₩160,508 | ₩160,963 | ₩159,891 | ₩160,508 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩155,643 | ₩156,782 | ₩155,228 | ₩155,844 | +0.13% | 5.4만 |
|---|
| 2026.06.11 | ₩151,462 | ₩155,509 | ₩150,471 | ₩155,121 | +2.42% | 17.5만 |
|---|
| 2026.06.10 | ₩151,355 | ₩153,513 | ₩149,868 | ₩150,015 | -0.89% | 2.8만 |
|---|
| 2026.06.09 | ₩155,536 | ₩156,032 | ₩148,126 | ₩152,065 | -2.23% | 9.4만 |
|---|
| 2026.06.08 | ₩153,003 | ₩154,732 | ₩151,462 | ₩151,945 | -0.69% | 37.3만 |
|---|
| 2026.06.05 | ₩154,504 | ₩154,732 | ₩149,399 | ₩149,694 | -3.11% | 8.3만 |
|---|
| 2026.06.04 | ₩158,672 | ₩159,998 | ₩157,493 | ₩159,623 | +0.60% | 13.4만 |
|---|
| 2026.06.03 | ₩162,142 | ₩162,705 | ₩160,441 | ₩160,990 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩162,223 | ₩163,576 | ₩161,566 | ₩162,893 | +0.41% | 9.4만 |
|---|
| 2026.06.01 | ₩159,570 | ₩162,142 | ₩159,194 | ₩161,392 | +1.14% | 5.9만 |
|---|
| 2026.05.29 | ₩158,846 | ₩159,382 | ₩157,694 | ₩157,948 | -0.57% | 3.3만 |
|---|
| 2026.05.28 | ₩155,617 | ₩158,578 | ₩155,268 | ₩158,002 | +1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩158,270 | ₩158,913 | ₩155,911 | ₩157,452 | -0.52% | 15.4만 |
|---|
| 2026.05.26 | ₩156,220 | ₩158,149 | ₩156,220 | ₩157,761 | +0.99% | 4.2만 |
|---|
| 2026.05.22 | ₩152,119 | ₩152,655 | ₩151,154 | ₩151,436 | -0.45% | 55.1만 |
|---|
| 2026.05.21 | ₩150,096 | ₩151,998 | ₩149,787 | ₩151,302 | +0.80% | 8.5만 |
|---|
| 2026.05.20 | ₩148,367 | ₩150,323 | ₩148,072 | ₩150,015 | +1.11% | 4.3만 |
|---|
| 2026.05.19 | ₩146,290 | ₩148,943 | ₩145,754 | ₩147,483 | +0.82% | 5.9만 |
|---|
| 2026.05.18 | ₩151,462 | ₩151,811 | ₩147,858 | ₩149,251 | -1.46% | 7.6만 |
|---|
| 2026.05.15 | ₩150,645 | ₩150,886 | ₩149,479 | ₩149,921 | -0.48% | 6.4만 |
|---|
| 2026.05.14 | ₩154,478 | ₩155,442 | ₩154,142 | ₩155,174 | +0.45% | 4.3만 |
|---|
| 2026.05.13 | ₩153,392 | ₩155,456 | ₩152,829 | ₩155,054 | +1.08% | 11.7만 |
|---|
| 2026.05.12 | ₩153,191 | ₩153,191 | ₩149,452 | ₩151,248 | -1.27% | 12만 |
|---|
| 2026.05.11 | ₩155,938 | ₩156,756 | ₩155,523 | ₩156,059 | +0.08% | 6.3만 |
|---|
| 2026.05.08 | ₩155,362 | ₩156,246 | ₩155,134 | ₩155,844 | +0.31% | 34.7만 |
|---|
| 2026.05.07 | ₩155,456 | ₩155,456 | ₩153,151 | ₩153,486 | -1.27% | 5.8만 |
|---|
| 2026.05.06 | ₩153,714 | ₩155,255 | ₩153,017 | ₩155,040 | +0.86% | 12.9만 |
|---|
| 2026.05.05 | ₩149,493 | ₩151,302 | ₩149,493 | ₩150,417 | +0.62% | 12.3만 |
|---|
| 2026.05.04 | ₩148,407 | ₩149,426 | ₩147,215 | ₩147,697 | -0.48% | 20만 |
|---|
| 2026.05.01 | ₩147,215 | ₩149,265 | ₩147,215 | ₩147,469 | +0.17% | 2.4만 |
|---|
| 2026.04.30 | ₩145,754 | ₩147,483 | ₩144,749 | ₩147,215 | +1.00% | 3만 |
|---|
| 2026.04.29 | ₩144,896 | ₩145,285 | ₩143,690 | ₩144,186 | -0.49% | 24.6만 |
|---|
| 2026.04.28 | ₩144,066 | ₩144,709 | ₩143,650 | ₩144,401 | +0.23% | 20.5만 |
|---|
| 2026.04.27 | ₩146,451 | ₩146,451 | ₩145,499 | ₩145,767 | -0.47% | 9.1만 |
|---|
| 2026.04.24 | ₩144,762 | ₩146,076 | ₩144,481 | ₩145,714 | +0.66% | 13.7만 |
|---|
| 2026.04.23 | ₩143,355 | ₩143,945 | ₩141,104 | ₩142,350 | -0.70% | 2.8만 |
|---|
| 2026.04.22 | ₩143,570 | ₩144,896 | ₩143,570 | ₩144,749 | +0.82% | 78.5만 |
|---|
| 2026.04.21 | ₩144,360 | ₩144,441 | ₩141,426 | ₩141,761 | -1.80% | 4.6만 |
|---|
| 2026.04.20 | ₩143,798 | ₩143,838 | ₩142,980 | ₩143,717 | -0.06% | 5.3만 |
|---|
| 2026.04.17 | ₩144,521 | ₩146,277 | ₩143,999 | ₩144,561 | +0.03% | 12.7만 |
|---|
| 2026.04.16 | ₩141,801 | ₩142,779 | ₩140,957 | ₩141,814 | +0.01% | 80.8만 |
|---|
| 2026.04.15 | ₩140,769 | ₩141,198 | ₩140,126 | ₩140,782 | +0.01% | 9.6만 |
|---|
| 2026.04.14 | ₩139,349 | ₩140,930 | ₩139,241 | ₩140,716 | +0.98% | 63.8만 |
|---|
| 2026.04.13 | ₩135,583 | ₩137,727 | ₩135,422 | ₩137,566 | +1.46% | 4.4만 |
|---|
| 2026.04.10 | ₩136,843 | ₩137,285 | ₩136,173 | ₩136,414 | -0.31% | 12.1만 |
|---|
| 2026.04.09 | ₩135,409 | ₩136,173 | ₩133,975 | ₩135,757 | +0.26% | 30만 |
|---|
| 2026.04.08 | ₩137,044 | ₩137,473 | ₩135,449 | ₩136,762 | -0.21% | 7.6만 |
|---|
| 2026.04.07 | ₩129,004 | ₩129,553 | ₩127,422 | ₩129,486 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩128,441 | ₩129,660 | ₩128,173 | ₩128,696 | +0.20% | 7.8만 |
|---|
| 2026.04.02 | ₩125,868 | ₩128,454 | ₩125,144 | ₩127,530 | +1.32% | 6.5만 |
|---|
| 2026.04.01 | ₩129,138 | ₩130,210 | ₩128,642 | ₩129,205 | +0.05% | 23.3만 |
|---|
| 2026.03.31 | ₩124,247 | ₩128,294 | ₩124,193 | ₩128,294 | +3.26% | 14.9만 |
|---|
| 2026.03.30 | ₩126,056 | ₩126,216 | ₩123,255 | ₩123,871 | -1.73% | 11.6만 |
|---|
| 2026.03.27 | ₩126,136 | ₩126,726 | ₩124,796 | ₩125,211 | -0.73% | 14.5만 |
|---|
| 2026.03.26 | ₩128,200 | ₩128,709 | ₩125,962 | ₩125,962 | -1.75% | 8만 |
|---|
| 2026.03.25 | ₩130,223 | ₩131,322 | ₩129,902 | ₩130,371 | +0.11% | 82.8만 |
|---|
| 2026.03.24 | ₩128,508 | ₩129,419 | ₩127,905 | ₩128,535 | +0.02% | 71.4만 |
|---|
| 2026.03.23 | ₩129,861 | ₩132,046 | ₩129,232 | ₩130,813 | +0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩130,933 | ₩130,933 | ₩127,087 | ₩127,409 | -2.69% | 12.2만 |
|---|
| 2026.03.19 | ₩129,285 | ₩132,568 | ₩128,897 | ₩131,818 | +1.96% | 5.7만 |
|---|
| 2026.03.18 | ₩133,975 | ₩134,203 | ₩131,590 | ₩131,871 | -1.57% | 4만 |
|---|
| 2026.03.17 | ₩134,940 | ₩135,141 | ₩134,163 | ₩134,592 | -0.26% | 3.1만 |
|---|
| 2026.03.16 | ₩132,970 | ₩134,109 | ₩132,970 | ₩133,680 | +0.53% | 25.3만 |
|---|
| 2026.03.13 | ₩132,354 | ₩132,917 | ₩130,103 | ₩130,277 | -1.57% | 4.9만 |
|---|
| 2026.03.12 | ₩133,091 | ₩133,091 | ₩130,129 | ₩130,223 | -2.15% | 9만 |
|---|
| 2026.03.11 | ₩134,458 | ₩135,047 | ₩133,372 | ₩134,270 | -0.14% | 51.8만 |
|---|
| 2026.03.10 | ₩133,520 | ₩136,347 | ₩132,809 | ₩133,573 | +0.04% | 50.6만 |
|---|
| 2026.03.09 | ₩129,701 | ₩133,948 | ₩128,481 | ₩133,265 | +2.75% | 44.5만 |
|---|
| 2026.03.06 | ₩129,567 | ₩131,644 | ₩129,419 | ₩130,826 | +0.97% | 13.6만 |
|---|
| 2026.03.05 | ₩132,166 | ₩133,332 | ₩129,285 | ₩131,175 | -0.75% | 446.4만 |
|---|
| 2026.03.04 | ₩133,828 | ₩135,677 | ₩133,064 | ₩134,216 | +0.29% | 291만 |
|---|
| 2026.03.03 | ₩132,930 | ₩134,632 | ₩129,620 | ₩133,587 | +0.49% | 21.5만 |
|---|
| 2026.03.02 | ₩138,518 | ₩141,010 | ₩138,518 | ₩140,246 | +1.25% | 9.7만 |
|---|
| 2026.02.27 | ₩141,533 | ₩142,967 | ₩141,466 | ₩142,726 | +0.84% | 17.9만 |
|---|
| 2026.02.26 | ₩144,347 | ₩144,347 | ₩141,627 | ₩142,994 | -0.94% | 23.8만 |
|---|
| 2026.02.25 | ₩144,575 | ₩144,722 | ₩143,664 | ₩144,548 | -0.02% | 7.7만 |
|---|
| 2026.02.24 | ₩141,922 | ₩143,168 | ₩141,493 | ₩142,726 | +0.57% | 11.2만 |
|---|
| 2026.02.23 | ₩141,412 | ₩141,680 | ₩140,246 | ₩140,528 | -0.63% | 39.4만 |
|---|
| 2026.02.20 | ₩139,188 | ₩142,324 | ₩139,188 | ₩142,230 | +2.19% | 6.4만 |
|---|
| 2026.02.19 | ₩138,839 | ₩139,134 | ₩138,129 | ₩138,933 | +0.07% | 14.2만 |
|---|
| 2026.02.18 | ₩139,215 | ₩140,246 | ₩138,692 | ₩139,215 | 0.00% | 4.2만 |
|---|
| 2026.02.17 | ₩138,357 | ₩139,349 | ₩136,990 | ₩138,893 | +0.39% | 9.7만 |
|---|
| 2026.02.13 | ₩138,397 | ₩139,429 | ₩137,312 | ₩139,161 | +0.55% | 28.9만 |
|---|
| 2026.02.12 | ₩140,984 | ₩140,984 | ₩138,330 | ₩138,960 | -1.44% | 13.1만 |
|---|
| 2026.02.11 | ₩139,496 | ₩140,702 | ₩138,813 | ₩140,582 | +0.78% | 10.4만 |
|---|
| 2026.02.10 | ₩138,464 | ₩138,772 | ₩137,687 | ₩138,290 | -0.13% | 11.5만 |
|---|
| 2026.02.09 | ₩136,776 | ₩138,102 | ₩136,655 | ₩137,834 | +0.77% | 11.5만 |
|---|
| 2026.02.06 | ₩135,007 | ₩136,870 | ₩134,980 | ₩136,870 | +1.38% | 9.7만 |
|---|
| 2026.02.05 | ₩133,332 | ₩134,270 | ₩132,608 | ₩133,131 | -0.15% | 6.8만 |
|---|
| 2026.02.04 | ₩136,092 | ₩136,092 | ₩132,675 | ₩133,453 | -1.94% | 7.3만 |
|---|
| 2026.02.03 | ₩136,119 | ₩136,119 | ₩133,868 | ₩135,369 | -0.55% | 6.1만 |
|---|
| 2026.02.02 | ₩133,412 | ₩135,530 | ₩133,412 | ₩135,128 | +1.29% | 5만 |
|---|
| 2026.01.30 | ₩136,293 | ₩136,655 | ₩134,123 | ₩134,806 | -1.09% | 6.6만 |
|---|
| 2026.01.29 | ₩138,089 | ₩138,089 | ₩135,128 | ₩137,312 | -0.56% | 9.3만 |
|---|
| 2026.01.28 | ₩138,317 | ₩138,317 | ₩137,191 | ₩137,955 | -0.26% | 16.3만 |
|---|
| 2026.01.27 | ₩136,280 | ₩137,231 | ₩136,173 | ₩137,178 | +0.66% | 8.4만 |
|---|
| 2026.01.26 | ₩134,190 | ₩134,994 | ₩134,096 | ₩134,645 | +0.34% | 9.5만 |
|---|
| 2026.01.23 | ₩133,453 | ₩134,726 | ₩133,064 | ₩134,350 | +0.67% | 14.4만 |
|---|
| 2026.01.22 | ₩133,948 | ₩134,404 | ₩133,466 | ₩133,975 | +0.02% | 24.6만 |
|---|
| 2026.01.21 | ₩132,354 | ₩133,922 | ₩132,233 | ₩133,198 | +0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩131,791 | ₩132,247 | ₩130,960 | ₩131,215 | -0.44% | 6.8만 |
|---|
| 2026.01.16 | ₩133,211 | ₩133,211 | ₩132,032 | ₩132,689 | -0.39% | 4.1만 |
|---|
| 2026.01.15 | ₩133,144 | ₩133,948 | ₩132,863 | ₩133,412 | +0.20% | 4만 |
|---|
| 2026.01.14 | ₩132,247 | ₩132,555 | ₩131,737 | ₩132,354 | +0.08% | 3.2만 |
|---|
| 2026.01.13 | ₩132,796 | ₩132,823 | ₩131,603 | ₩131,965 | -0.63% | 5.7만 |
|---|
| 2026.01.12 | ₩131,523 | ₩133,466 | ₩131,523 | ₩133,144 | +1.23% | 4만 |
|---|
| 2026.01.09 | ₩131,014 | ₩131,496 | ₩130,464 | ₩131,376 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩130,397 | ₩130,974 | ₩130,317 | ₩130,813 | +0.32% | 5.7만 |
|---|
| 2026.01.07 | ₩131,510 | ₩131,536 | ₩130,706 | ₩130,880 | -0.48% | 5만 |
|---|
| 2026.01.06 | ₩131,791 | ₩132,260 | ₩131,590 | ₩131,992 | +0.15% | 5.8만 |
|---|
| 2026.01.05 | ₩130,719 | ₩131,161 | ₩130,156 | ₩131,067 | +0.27% | 10.8만 |
|---|
| 2026.01.02 | ₩128,763 | ₩129,754 | ₩128,307 | ₩129,727 | +0.75% | 7.5만 |
|---|
| 2025.12.31 | ₩126,216 | ₩126,310 | ₩125,667 | ₩125,989 | -0.18% | 3만 |
|---|
| 2025.12.30 | ₩126,176 | ₩126,498 | ₩126,002 | ₩126,243 | +0.05% | 5만 |
|---|
| 2025.12.29 | ₩125,613 | ₩125,935 | ₩125,278 | ₩125,895 | +0.22% | 4.5만 |
|---|
| 2025.12.26 | ₩124,917 | ₩125,989 | ₩124,823 | ₩125,881 | +0.77% | 5.1만 |
|---|
| 2025.12.24 | ₩124,809 | ₩124,970 | ₩124,381 | ₩124,903 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩123,496 | ₩124,595 | ₩123,496 | ₩124,515 | +0.82% | 14.8만 |
|---|
| 2025.12.22 | ₩123,831 | ₩123,992 | ₩123,456 | ₩123,831 | 0.00% | 5.1만 |
|---|
| 2025.12.19 | ₩122,558 | ₩123,711 | ₩122,558 | ₩123,175 | +0.50% | 3.4만 |
|---|
| 2025.12.18 | ₩122,076 | ₩122,719 | ₩121,714 | ₩121,821 | -0.21% | 4.8만 |
|---|
| 2025.12.17 | ₩121,794 | ₩122,223 | ₩120,106 | ₩120,267 | -1.25% | 6.1만 |
|---|
| 2025.12.16 | ₩121,031 | ₩121,446 | ₩120,521 | ₩121,352 | +0.27% | 5.5만 |
|---|
| 2025.12.15 | ₩124,541 | ₩124,622 | ₩123,282 | ₩123,282 | -1.01% | 3.2만 |
|---|
| 2025.12.12 | ₩125,386 | ₩125,667 | ₩123,617 | ₩123,898 | -1.19% | 3.5만 |
|---|
| 2025.12.11 | ₩125,372 | ₩125,774 | ₩124,836 | ₩125,627 | +0.20% | 14.7만 |
|---|
| 2025.12.10 | ₩125,520 | ₩126,578 | ₩125,185 | ₩126,324 | +0.64% | 3.9만 |
|---|
| 2025.12.09 | ₩124,876 | ₩125,319 | ₩124,836 | ₩125,064 | +0.15% | 4.5만 |
|---|
| 2025.12.08 | ₩126,203 | ₩126,257 | ₩125,158 | ₩125,587 | -0.49% | 6.3만 |
|---|
| 2025.12.05 | ₩125,761 | ₩126,297 | ₩125,560 | ₩125,680 | -0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩124,515 | ₩124,515 | ₩123,979 | ₩124,139 | -0.30% | 5.6만 |
|---|
| 2025.12.03 | ₩124,032 | ₩124,649 | ₩123,979 | ₩124,555 | +0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩124,662 | ₩124,809 | ₩123,992 | ₩124,501 | -0.13% | 28.4만 |
|---|
| 2025.12.01 | ₩124,327 | ₩125,225 | ₩124,220 | ₩124,474 | +0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩124,381 | ₩124,850 | ₩124,314 | ₩124,742 | +0.29% | 2.2만 |
|---|
| 2025.11.26 | ₩124,381 | ₩124,863 | ₩123,791 | ₩124,474 | +0.08% | 3.8만 |
|---|
| 2025.11.25 | ₩123,402 | ₩123,657 | ₩122,424 | ₩123,630 | +0.18% | 5.5만 |
|---|
| 2025.11.24 | ₩122,183 | ₩123,402 | ₩122,129 | ₩123,402 | +1.00% | 10.6만 |
|---|
| 2025.11.21 | ₩121,339 | ₩122,625 | ₩120,267 | ₩122,103 | +0.63% | 6.3만 |
|---|
| 2025.11.20 | ₩125,185 | ₩125,546 | ₩122,089 | ₩122,089 | -2.47% | 4만 |
|---|
| 2025.11.19 | ₩123,550 | ₩124,421 | ₩123,443 | ₩123,644 | +0.08% | 4.5만 |
|---|
| 2025.11.18 | ₩123,871 | ₩124,756 | ₩123,402 | ₩124,126 | +0.21% | 4.1만 |
|---|
| 2025.11.17 | ₩125,613 | ₩126,324 | ₩124,488 | ₩124,984 | -0.50% | 4.4만 |
|---|
| 2025.11.14 | ₩125,600 | ₩127,302 | ₩125,439 | ₩126,458 | +0.68% | 2.7만 |
|---|
| 2025.11.13 | ₩127,798 | ₩128,186 | ₩126,149 | ₩126,404 | -1.09% | 2.7만 |
|---|
| 2025.11.12 | ₩128,066 | ₩128,401 | ₩127,543 | ₩127,892 | -0.14% | 7.4만 |
|---|
| 2025.11.11 | ₩127,758 | ₩128,280 | ₩127,262 | ₩127,905 | +0.12% | 8.3만 |
|---|
| 2025.11.10 | ₩127,490 | ₩128,106 | ₩126,886 | ₩127,851 | +0.28% | 12.2만 |
|---|
| 2025.11.07 | ₩125,131 | ₩125,935 | ₩124,166 | ₩125,694 | +0.45% | 6.2만 |
|---|
| 2025.11.06 | ₩127,208 | ₩127,422 | ₩125,935 | ₩126,297 | -0.72% | 20.1만 |
|---|
| 2025.11.05 | ₩126,846 | ₩128,079 | ₩126,632 | ₩127,503 | +0.52% | 7만 |
|---|
| 2025.11.04 | ₩127,235 | ₩127,905 | ₩126,605 | ₩126,779 | -0.36% | 39.1만 |
|---|
| 2025.11.03 | ₩129,258 | ₩129,647 | ₩128,870 | ₩129,299 | +0.03% | 33.9만 |
|---|
| 2025.10.31 | ₩128,495 | ₩128,602 | ₩127,771 | ₩128,535 | +0.03% | 4만 |
|---|
| 2025.10.30 | ₩128,830 | ₩129,299 | ₩128,200 | ₩128,937 | +0.08% | 10만 |
|---|
| 2025.10.29 | ₩130,598 | ₩130,719 | ₩129,486 | ₩130,129 | -0.36% | 3.6만 |
|---|
| 2025.10.28 | ₩128,722 | ₩129,607 | ₩128,428 | ₩129,459 | +0.57% | 4.3만 |
|---|
| 2025.10.27 | ₩129,741 | ₩129,808 | ₩129,098 | ₩129,808 | +0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩128,146 | ₩128,253 | ₩127,758 | ₩128,012 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩126,015 | ₩127,288 | ₩126,015 | ₩127,047 | +0.82% | 4만 |
|---|
| 2025.10.22 | ₩126,511 | ₩126,913 | ₩125,453 | ₩126,015 | -0.39% | 5.1만 |
|---|
| 2025.10.21 | ₩126,900 | ₩126,900 | ₩126,069 | ₩126,069 | -0.65% | 3.7만 |
|---|
| 2025.10.20 | ₩126,230 | ₩127,624 | ₩126,230 | ₩127,449 | +0.97% | 4.2만 |
|---|
| 2025.10.17 | ₩124,796 | ₩125,814 | ₩124,662 | ₩125,600 | +0.64% | 2.1만 |
|---|
| 2025.10.16 | ₩125,640 | ₩126,525 | ₩125,225 | ₩125,533 | -0.09% | 4.2만 |
|---|
| 2025.10.15 | ₩124,354 | ₩125,037 | ₩123,952 | ₩124,595 | +0.19% | 3.9만 |
|---|
| 2025.10.14 | ₩121,299 | ₩123,175 | ₩121,299 | ₩122,317 | +0.84% | 2.1만 |
|---|
| 2025.10.13 | ₩123,577 | ₩124,126 | ₩122,866 | ₩123,617 | +0.03% | 2.6만 |
|---|
| 2025.10.10 | ₩124,876 | ₩124,984 | ₩119,436 | ₩119,476 | -4.32% | 4.6만 |
|---|