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 | ₩154,930 | ₩154,930 | ₩153,937 | ₩154,501 | -0.28% | 1.4만 |
| 2026.10.08 | ₩154,273 | ₩154,273 | ₩151,844 | ₩153,079 | -0.77% | 14.3만 |
| 2026.10.07 | ₩156,191 | ₩156,929 | ₩154,420 | ₩156,124 | -0.04% | 13.9만 |
| 2026.10.06 | ₩159,370 | ₩159,370 | ₩157,519 | ₩158,015 | -0.85% | 7.7만 |
| 2026.10.05 | ₩158,901 | ₩159,746 | ₩158,498 | ₩159,062 | +0.10% | 3.1만 |
| 2026.10.02 | ₩156,674 | ₩157,895 | ₩156,338 | ₩157,345 | +0.43% | 4.8만 |
| 2026.10.01 | ₩154,916 | ₩156,218 | ₩153,897 | ₩155,641 | +0.47% | 1.3만 |
| 2026.09.30 | ₩156,620 | ₩156,727 | ₩154,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,466 |
| -0.74% |
| 81.9만 |
| 2026.09.29 | ₩157,009 | ₩157,707 | ₩156,204 | ₩157,318 | +0.20% | 6.3만 |
|---|
| 2026.09.28 | ₩157,277 | ₩157,546 | ₩155,614 | ₩157,130 | -0.09% | 5.5만 |
|---|
| 2026.09.25 | ₩158,364 | ₩159,370 | ₩157,613 | ₩158,780 | +0.26% | 14.9만 |
|---|
| 2026.09.24 | ₩157,586 | ₩157,720 | ₩156,701 | ₩157,506 | -0.05% | 2.1만 |
|---|
| 2026.09.23 | ₩159,746 | ₩160,671 | ₩157,988 | ₩158,257 | -0.93% | 7.4만 |
|---|
| 2026.09.22 | ₩159,880 | ₩161,986 | ₩159,692 | ₩161,208 | +0.83% | 28.9만 |
|---|
| 2026.09.21 | ₩159,249 | ₩160,551 | ₩158,713 | ₩160,001 | +0.47% | 20.2만 |
|---|
| 2026.09.18 | ₩155,453 | ₩156,446 | ₩155,118 | ₩156,432 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩155,614 | ₩156,057 | ₩155,104 | ₩155,788 | +0.11% | 2.5만 |
|---|
| 2026.09.16 | ₩154,205 | ₩154,970 | ₩152,394 | ₩153,588 | -0.40% | 3.3만 |
|---|
| 2026.09.15 | ₩153,924 | ₩154,273 | ₩152,529 | ₩153,615 | -0.20% | 43.3만 |
|---|
| 2026.09.14 | ₩153,830 | ₩155,466 | ₩153,213 | ₩154,071 | +0.16% | 1.5만 |
|---|
| 2026.09.11 | ₩157,814 | ₩157,814 | ₩157,090 | ₩157,506 | -0.20% | 1.9만 |
|---|
| 2026.09.10 | ₩156,513 | ₩156,607 | ₩155,225 | ₩155,265 | -0.80% | 10.3만 |
|---|
| 2026.09.09 | ₩159,317 | ₩160,229 | ₩158,726 | ₩159,223 | -0.06% | 6.5만 |
|---|
| 2026.09.08 | ₩160,323 | ₩160,658 | ₩159,679 | ₩159,987 | -0.21% | 3.7만 |
|---|
| 2026.09.04 | ₩157,895 | ₩160,282 | ₩157,895 | ₩160,282 | +1.51% | 5.6만 |
|---|
| 2026.09.03 | ₩156,124 | ₩157,479 | ₩155,279 | ₩157,412 | +0.82% | 2.1만 |
|---|
| 2026.09.02 | ₩155,869 | ₩157,143 | ₩155,869 | ₩156,848 | +0.63% | 4.2만 |
|---|
| 2026.09.01 | ₩156,781 | ₩158,056 | ₩156,419 | ₩156,432 | -0.22% | 3.8만 |
|---|
| 2026.08.31 | ₩156,875 | ₩157,747 | ₩156,325 | ₩156,835 | -0.03% | 21.7만 |
|---|
| 2026.08.28 | ₩157,921 | ₩158,069 | ₩156,258 | ₩156,687 | -0.78% | 2.4만 |
|---|
| 2026.08.27 | ₩157,130 | ₩157,318 | ₩156,325 | ₩157,224 | +0.06% | 2.9만 |
|---|
| 2026.08.26 | ₩156,593 | ₩156,781 | ₩156,003 | ₩156,379 | -0.14% | 3.5만 |
|---|
| 2026.08.25 | ₩154,903 | ₩156,124 | ₩154,903 | ₩155,748 | +0.55% | 4.4만 |
|---|
| 2026.08.24 | ₩154,326 | ₩154,326 | ₩152,851 | ₩153,615 | -0.46% | 17.8만 |
|---|
| 2026.08.21 | ₩156,607 | ₩156,607 | ₩155,440 | ₩155,587 | -0.65% | 3.4만 |
|---|
| 2026.08.20 | ₩154,138 | ₩155,386 | ₩154,112 | ₩155,265 | +0.73% | 22.5만 |
|---|
| 2026.08.19 | ₩154,943 | ₩154,943 | ₩153,870 | ₩154,621 | -0.21% | 9.1천 |
|---|
| 2026.08.18 | ₩154,608 | ₩154,876 | ₩152,904 | ₩153,092 | -0.98% | 1.2만 |
|---|
| 2026.08.17 | ₩157,398 | ₩158,284 | ₩156,862 | ₩157,036 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩156,043 | ₩156,473 | ₩155,185 | ₩155,641 | -0.26% | 7.4천 |
|---|
| 2026.08.13 | ₩155,238 | ₩156,727 | ₩155,238 | ₩155,788 | +0.35% | 3.1만 |
|---|
| 2026.08.12 | ₩155,896 | ₩155,990 | ₩155,279 | ₩155,332 | -0.36% | 1.4만 |
|---|
| 2026.08.11 | ₩154,179 | ₩154,259 | ₩153,146 | ₩153,655 | -0.34% | 2.7만 |
|---|
| 2026.08.10 | ₩153,575 | ₩153,696 | ₩153,079 | ₩153,240 | -0.22% | 3.4만 |
|---|
| 2026.08.07 | ₩154,729 | ₩154,729 | ₩152,904 | ₩153,816 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩151,375 | ₩153,387 | ₩151,375 | ₩152,341 | +0.64% | 2.2만 |
|---|
| 2026.08.05 | ₩154,044 | ₩154,286 | ₩153,105 | ₩153,105 | -0.61% | 1.6만 |
|---|
| 2026.08.04 | ₩151,925 | ₩153,857 | ₩151,925 | ₩153,508 | +1.04% | 3.6만 |
|---|
| 2026.08.03 | ₩148,920 | ₩150,275 | ₩148,920 | ₩150,275 | +0.91% | 2.5만 |
|---|
| 2026.07.31 | ₩150,758 | ₩150,758 | ₩147,766 | ₩148,947 | -1.20% | 1.9만 |
|---|
| 2026.07.30 | ₩145,794 | ₩147,981 | ₩145,794 | ₩147,726 | +1.32% | 19.1만 |
|---|
| 2026.07.29 | ₩144,560 | ₩146,626 | ₩142,306 | ₩143,004 | -1.08% | 29.3만 |
|---|
| 2026.07.28 | ₩145,110 | ₩146,639 | ₩143,983 | ₩146,009 | +0.62% | 11.6만 |
|---|
| 2026.07.27 | ₩149,363 | ₩149,738 | ₩146,666 | ₩148,383 | -0.66% | 38.3만 |
|---|
| 2026.07.24 | ₩149,336 | ₩149,832 | ₩147,766 | ₩147,860 | -0.99% | 22.5만 |
|---|
| 2026.07.23 | ₩150,221 | ₩151,214 | ₩148,866 | ₩150,074 | -0.10% | 13만 |
|---|
| 2026.07.22 | ₩150,650 | ₩151,965 | ₩150,543 | ₩151,616 | +0.64% | 34.2만 |
|---|
| 2026.07.21 | ₩151,120 | ₩152,193 | ₩150,771 | ₩151,375 | +0.17% | 3.1만 |
|---|
| 2026.07.20 | ₩148,947 | ₩149,188 | ₩147,605 | ₩147,874 | -0.72% | 2.9만 |
|---|
| 2026.07.17 | ₩145,794 | ₩149,027 | ₩144,721 | ₩147,176 | +0.95% | 15.9만 |
|---|
| 2026.07.16 | ₩150,624 | ₩150,624 | ₩149,094 | ₩149,550 | -0.71% | 2.4만 |
|---|
| 2026.07.15 | ₩152,690 | ₩153,374 | ₩150,503 | ₩151,885 | -0.53% | 2.9만 |
|---|
| 2026.07.14 | ₩151,670 | ₩152,300 | ₩151,107 | ₩151,710 | +0.03% | 3.4만 |
|---|
| 2026.07.13 | ₩151,871 | ₩151,871 | ₩149,577 | ₩149,631 | -1.48% | 4만 |
|---|
| 2026.07.10 | ₩154,179 | ₩154,769 | ₩153,508 | ₩154,353 | +0.11% | 17.2만 |
|---|
| 2026.07.09 | ₩153,790 | ₩154,916 | ₩153,481 | ₩154,125 | +0.22% | 2.5만 |
|---|
| 2026.07.08 | ₩151,120 | ₩153,441 | ₩150,261 | ₩152,757 | +1.08% | 20.9만 |
|---|
| 2026.07.07 | ₩152,797 | ₩153,226 | ₩151,120 | ₩151,818 | -0.64% | 2.5만 |
|---|
| 2026.07.06 | ₩155,708 | ₩156,593 | ₩154,957 | ₩156,003 | +0.19% | 4.7만 |
|---|
| 2026.07.02 | ₩154,098 | ₩155,560 | ₩150,570 | ₩152,099 | -1.30% | 6.6만 |
|---|
| 2026.07.01 | ₩154,916 | ₩155,896 | ₩153,736 | ₩153,736 | -0.76% | 8.6만 |
|---|
| 2026.06.30 | ₩156,097 | ₩157,532 | ₩155,815 | ₩156,902 | +0.52% | 6.9만 |
|---|
| 2026.06.29 | ₩153,991 | ₩155,051 | ₩152,140 | ₩154,930 | +0.61% | 3.8만 |
|---|
| 2026.06.26 | ₩152,220 | ₩154,447 | ₩152,059 | ₩153,293 | +0.71% | 3.8만 |
|---|
| 2026.06.25 | ₩157,962 | ₩157,975 | ₩154,353 | ₩155,493 | -1.56% | 14만 |
|---|
| 2026.06.24 | ₩154,823 | ₩155,534 | ₩152,958 | ₩154,594 | -0.15% | 270.5만 |
|---|
| 2026.06.23 | ₩155,131 | ₩156,768 | ₩154,031 | ₩154,755 | -0.24% | 145.5만 |
|---|
| 2026.06.22 | ₩163,301 | ₩164,642 | ₩162,697 | ₩163,006 | -0.18% | 5.9만 |
|---|
| 2026.06.18 | ₩161,020 | ₩162,201 | ₩160,953 | ₩161,771 | +0.47% | 8만 |
|---|
| 2026.06.17 | ₩159,947 | ₩160,551 | ₩157,063 | ₩157,237 | -1.69% | 16.5만 |
|---|
| 2026.06.16 | ₩159,343 | ₩160,497 | ₩157,921 | ₩157,988 | -0.85% | 5.9만 |
|---|
| 2026.06.15 | ₩160,685 | ₩161,141 | ₩160,068 | ₩160,685 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩155,815 | ₩156,956 | ₩155,399 | ₩156,016 | +0.13% | 5.4만 |
|---|
| 2026.06.11 | ₩151,630 | ₩155,681 | ₩150,637 | ₩155,292 | +2.42% | 17.5만 |
|---|
| 2026.06.10 | ₩151,522 | ₩153,682 | ₩150,033 | ₩150,181 | -0.89% | 2.8만 |
|---|
| 2026.06.09 | ₩155,708 | ₩156,204 | ₩148,289 | ₩152,233 | -2.23% | 9.4만 |
|---|
| 2026.06.08 | ₩153,172 | ₩154,903 | ₩151,630 | ₩152,113 | -0.69% | 37.3만 |
|---|
| 2026.06.05 | ₩154,675 | ₩154,903 | ₩149,564 | ₩149,859 | -3.11% | 8.3만 |
|---|
| 2026.06.04 | ₩158,847 | ₩160,175 | ₩157,666 | ₩159,799 | +0.60% | 13.4만 |
|---|
| 2026.06.03 | ₩162,322 | ₩162,885 | ₩160,618 | ₩161,168 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩162,402 | ₩163,757 | ₩161,745 | ₩163,073 | +0.41% | 9.4만 |
|---|
| 2026.06.01 | ₩159,746 | ₩162,322 | ₩159,370 | ₩161,570 | +1.14% | 5.9만 |
|---|
| 2026.05.29 | ₩159,021 | ₩159,558 | ₩157,868 | ₩158,123 | -0.57% | 3.3만 |
|---|
| 2026.05.28 | ₩155,788 | ₩158,753 | ₩155,440 | ₩158,176 | +1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩158,445 | ₩159,088 | ₩156,084 | ₩157,626 | -0.52% | 15.4만 |
|---|
| 2026.05.26 | ₩156,392 | ₩158,324 | ₩156,392 | ₩157,935 | +0.99% | 4.2만 |
|---|
| 2026.05.22 | ₩152,287 | ₩152,824 | ₩151,321 | ₩151,603 | -0.45% | 55.1만 |
|---|
| 2026.05.21 | ₩150,261 | ₩152,166 | ₩149,953 | ₩151,469 | +0.80% | 8.5만 |
|---|
| 2026.05.20 | ₩148,531 | ₩150,489 | ₩148,236 | ₩150,181 | +1.11% | 4.3만 |
|---|
| 2026.05.19 | ₩146,452 | ₩149,108 | ₩145,915 | ₩147,645 | +0.82% | 5.9만 |
|---|
| 2026.05.18 | ₩151,630 | ₩151,979 | ₩148,021 | ₩149,416 | -1.46% | 7.6만 |
|---|
| 2026.05.15 | ₩150,811 | ₩151,053 | ₩149,644 | ₩150,087 | -0.48% | 6.4만 |
|---|
| 2026.05.14 | ₩154,648 | ₩155,614 | ₩154,313 | ₩155,346 | +0.45% | 4.3만 |
|---|
| 2026.05.13 | ₩153,562 | ₩155,627 | ₩152,998 | ₩155,225 | +1.08% | 11.7만 |
|---|
| 2026.05.12 | ₩153,360 | ₩153,360 | ₩149,617 | ₩151,415 | -1.27% | 12만 |
|---|
| 2026.05.11 | ₩156,110 | ₩156,929 | ₩155,694 | ₩156,231 | +0.08% | 6.3만 |
|---|
| 2026.05.08 | ₩155,534 | ₩156,419 | ₩155,305 | ₩156,016 | +0.31% | 34.7만 |
|---|
| 2026.05.07 | ₩155,627 | ₩155,627 | ₩153,320 | ₩153,655 | -1.27% | 5.8만 |
|---|
| 2026.05.06 | ₩153,883 | ₩155,426 | ₩153,186 | ₩155,212 | +0.86% | 12.9만 |
|---|
| 2026.05.05 | ₩149,658 | ₩151,469 | ₩149,658 | ₩150,583 | +0.62% | 12.3만 |
|---|
| 2026.05.04 | ₩148,571 | ₩149,591 | ₩147,377 | ₩147,860 | -0.48% | 20만 |
|---|
| 2026.05.01 | ₩147,377 | ₩149,430 | ₩147,377 | ₩147,632 | +0.17% | 2.4만 |
|---|
| 2026.04.30 | ₩145,915 | ₩147,645 | ₩144,909 | ₩147,377 | +1.00% | 3만 |
|---|
| 2026.04.29 | ₩145,056 | ₩145,445 | ₩143,849 | ₩144,345 | -0.49% | 24.6만 |
|---|
| 2026.04.28 | ₩144,225 | ₩144,869 | ₩143,809 | ₩144,560 | +0.23% | 20.5만 |
|---|
| 2026.04.27 | ₩146,613 | ₩146,613 | ₩145,660 | ₩145,928 | -0.47% | 9.1만 |
|---|
| 2026.04.24 | ₩144,922 | ₩146,237 | ₩144,641 | ₩145,875 | +0.66% | 13.7만 |
|---|
| 2026.04.23 | ₩143,514 | ₩144,104 | ₩141,260 | ₩142,508 | -0.70% | 2.8만 |
|---|
| 2026.04.22 | ₩143,728 | ₩145,056 | ₩143,728 | ₩144,909 | +0.82% | 78.5만 |
|---|
| 2026.04.21 | ₩144,520 | ₩144,600 | ₩141,582 | ₩141,917 | -1.80% | 4.6만 |
|---|
| 2026.04.20 | ₩143,956 | ₩143,997 | ₩143,138 | ₩143,876 | -0.06% | 5.3만 |
|---|
| 2026.04.17 | ₩144,681 | ₩146,438 | ₩144,158 | ₩144,721 | +0.03% | 12.7만 |
|---|
| 2026.04.16 | ₩141,958 | ₩142,937 | ₩141,112 | ₩141,971 | +0.01% | 80.8만 |
|---|
| 2026.04.15 | ₩140,925 | ₩141,354 | ₩140,281 | ₩140,938 | +0.01% | 9.6만 |
|---|
| 2026.04.14 | ₩139,503 | ₩141,086 | ₩139,395 | ₩140,871 | +0.98% | 63.8만 |
|---|
| 2026.04.13 | ₩135,733 | ₩137,879 | ₩135,572 | ₩137,718 | +1.46% | 4.4만 |
|---|
| 2026.04.10 | ₩136,994 | ₩137,437 | ₩136,323 | ₩136,565 | -0.31% | 12.1만 |
|---|
| 2026.04.09 | ₩135,559 | ₩136,323 | ₩134,123 | ₩135,907 | +0.26% | 30만 |
|---|
| 2026.04.08 | ₩137,195 | ₩137,624 | ₩135,599 | ₩136,913 | -0.21% | 7.6만 |
|---|
| 2026.04.07 | ₩129,146 | ₩129,696 | ₩127,563 | ₩129,629 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩128,583 | ₩129,804 | ₩128,314 | ₩128,838 | +0.20% | 7.8만 |
|---|
| 2026.04.02 | ₩126,007 | ₩128,596 | ₩125,283 | ₩127,671 | +1.32% | 6.5만 |
|---|
| 2026.04.01 | ₩129,280 | ₩130,354 | ₩128,784 | ₩129,347 | +0.05% | 23.3만 |
|---|
| 2026.03.31 | ₩124,384 | ₩128,435 | ₩124,330 | ₩128,435 | +3.26% | 14.9만 |
|---|
| 2026.03.30 | ₩126,195 | ₩126,356 | ₩123,391 | ₩124,008 | -1.73% | 11.6만 |
|---|
| 2026.03.27 | ₩126,275 | ₩126,866 | ₩124,934 | ₩125,350 | -0.73% | 14.5만 |
|---|
| 2026.03.26 | ₩128,341 | ₩128,851 | ₩126,101 | ₩126,101 | -1.75% | 8만 |
|---|
| 2026.03.25 | ₩130,367 | ₩131,467 | ₩130,045 | ₩130,515 | +0.11% | 82.8만 |
|---|
| 2026.03.24 | ₩128,650 | ₩129,562 | ₩128,046 | ₩128,677 | +0.02% | 71.4만 |
|---|
| 2026.03.23 | ₩130,005 | ₩132,191 | ₩129,374 | ₩130,957 | +0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩131,078 | ₩131,078 | ₩127,228 | ₩127,550 | -2.69% | 12.2만 |
|---|
| 2026.03.19 | ₩129,428 | ₩132,715 | ₩129,039 | ₩131,963 | +1.96% | 5.7만 |
|---|
| 2026.03.18 | ₩134,123 | ₩134,351 | ₩131,735 | ₩132,017 | -1.57% | 4만 |
|---|
| 2026.03.17 | ₩135,089 | ₩135,290 | ₩134,311 | ₩134,740 | -0.26% | 3.1만 |
|---|
| 2026.03.16 | ₩133,117 | ₩134,257 | ₩133,117 | ₩133,828 | +0.53% | 25.3만 |
|---|
| 2026.03.13 | ₩132,500 | ₩133,063 | ₩130,246 | ₩130,421 | -1.57% | 4.9만 |
|---|
| 2026.03.12 | ₩133,238 | ₩133,238 | ₩130,273 | ₩130,367 | -2.15% | 9만 |
|---|
| 2026.03.11 | ₩134,606 | ₩135,196 | ₩133,519 | ₩134,418 | -0.14% | 51.8만 |
|---|
| 2026.03.10 | ₩133,667 | ₩136,498 | ₩132,956 | ₩133,721 | +0.04% | 50.6만 |
|---|
| 2026.03.09 | ₩129,844 | ₩134,096 | ₩128,623 | ₩133,412 | +2.75% | 44.5만 |
|---|
| 2026.03.06 | ₩129,710 | ₩131,789 | ₩129,562 | ₩130,971 | +0.97% | 13.6만 |
|---|
| 2026.03.05 | ₩132,312 | ₩133,479 | ₩129,428 | ₩131,319 | -0.75% | 446.4만 |
|---|
| 2026.03.04 | ₩133,976 | ₩135,827 | ₩133,211 | ₩134,365 | +0.29% | 291만 |
|---|
| 2026.03.03 | ₩133,077 | ₩134,781 | ₩129,763 | ₩133,734 | +0.49% | 21.5만 |
|---|
| 2026.03.02 | ₩138,671 | ₩141,166 | ₩138,671 | ₩140,401 | +1.25% | 9.7만 |
|---|
| 2026.02.27 | ₩141,689 | ₩143,125 | ₩141,622 | ₩142,883 | +0.84% | 17.9만 |
|---|
| 2026.02.26 | ₩144,506 | ₩144,506 | ₩141,783 | ₩143,151 | -0.94% | 23.8만 |
|---|
| 2026.02.25 | ₩144,734 | ₩144,882 | ₩143,822 | ₩144,708 | -0.02% | 7.7만 |
|---|
| 2026.02.24 | ₩142,078 | ₩143,326 | ₩141,649 | ₩142,883 | +0.57% | 11.2만 |
|---|
| 2026.02.23 | ₩141,568 | ₩141,837 | ₩140,401 | ₩140,683 | -0.63% | 39.4만 |
|---|
| 2026.02.20 | ₩139,342 | ₩142,481 | ₩139,342 | ₩142,387 | +2.19% | 6.4만 |
|---|
| 2026.02.19 | ₩138,993 | ₩139,288 | ₩138,282 | ₩139,087 | +0.07% | 14.2만 |
|---|
| 2026.02.18 | ₩139,368 | ₩140,401 | ₩138,845 | ₩139,368 | 0.00% | 4.2만 |
|---|
| 2026.02.17 | ₩138,510 | ₩139,503 | ₩137,142 | ₩139,046 | +0.39% | 9.7만 |
|---|
| 2026.02.13 | ₩138,550 | ₩139,583 | ₩137,464 | ₩139,315 | +0.55% | 28.9만 |
|---|
| 2026.02.12 | ₩141,139 | ₩141,139 | ₩138,483 | ₩139,114 | -1.44% | 13.1만 |
|---|
| 2026.02.11 | ₩139,650 | ₩140,858 | ₩138,966 | ₩140,737 | +0.78% | 10.4만 |
|---|
| 2026.02.10 | ₩138,617 | ₩138,926 | ₩137,839 | ₩138,443 | -0.13% | 11.5만 |
|---|
| 2026.02.09 | ₩136,927 | ₩138,255 | ₩136,806 | ₩137,987 | +0.77% | 11.5만 |
|---|
| 2026.02.06 | ₩135,156 | ₩137,021 | ₩135,129 | ₩137,021 | +1.38% | 9.7만 |
|---|
| 2026.02.05 | ₩133,479 | ₩134,418 | ₩132,755 | ₩133,278 | -0.15% | 6.8만 |
|---|
| 2026.02.04 | ₩136,243 | ₩136,243 | ₩132,822 | ₩133,600 | -1.94% | 7.3만 |
|---|
| 2026.02.03 | ₩136,270 | ₩136,270 | ₩134,016 | ₩135,518 | -0.55% | 6.1만 |
|---|
| 2026.02.02 | ₩133,560 | ₩135,679 | ₩133,560 | ₩135,277 | +1.29% | 5만 |
|---|
| 2026.01.30 | ₩136,444 | ₩136,806 | ₩134,271 | ₩134,955 | -1.09% | 6.6만 |
|---|
| 2026.01.29 | ₩138,242 | ₩138,242 | ₩135,277 | ₩137,464 | -0.56% | 9.3만 |
|---|
| 2026.01.28 | ₩138,470 | ₩138,470 | ₩137,343 | ₩138,107 | -0.26% | 16.3만 |
|---|
| 2026.01.27 | ₩136,431 | ₩137,383 | ₩136,323 | ₩137,329 | +0.66% | 8.4만 |
|---|
| 2026.01.26 | ₩134,338 | ₩135,143 | ₩134,244 | ₩134,794 | +0.34% | 9.5만 |
|---|
| 2026.01.23 | ₩133,600 | ₩134,874 | ₩133,211 | ₩134,499 | +0.67% | 14.4만 |
|---|
| 2026.01.22 | ₩134,096 | ₩134,552 | ₩133,613 | ₩134,123 | +0.02% | 24.6만 |
|---|
| 2026.01.21 | ₩132,500 | ₩134,070 | ₩132,379 | ₩133,345 | +0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩131,937 | ₩132,393 | ₩131,105 | ₩131,360 | -0.44% | 6.8만 |
|---|
| 2026.01.16 | ₩133,359 | ₩133,359 | ₩132,178 | ₩132,835 | -0.39% | 4.1만 |
|---|
| 2026.01.15 | ₩133,291 | ₩134,096 | ₩133,010 | ₩133,560 | +0.20% | 4만 |
|---|
| 2026.01.14 | ₩132,393 | ₩132,701 | ₩131,883 | ₩132,500 | +0.08% | 3.2만 |
|---|
| 2026.01.13 | ₩132,943 | ₩132,969 | ₩131,749 | ₩132,111 | -0.63% | 5.7만 |
|---|
| 2026.01.12 | ₩131,668 | ₩133,613 | ₩131,668 | ₩133,291 | +1.23% | 4만 |
|---|
| 2026.01.09 | ₩131,158 | ₩131,641 | ₩130,608 | ₩131,521 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩130,541 | ₩131,118 | ₩130,461 | ₩130,957 | +0.32% | 5.7만 |
|---|
| 2026.01.07 | ₩131,655 | ₩131,682 | ₩130,850 | ₩131,024 | -0.48% | 5만 |
|---|
| 2026.01.06 | ₩131,937 | ₩132,406 | ₩131,735 | ₩132,138 | +0.15% | 5.8만 |
|---|
| 2026.01.05 | ₩130,863 | ₩131,306 | ₩130,300 | ₩131,212 | +0.27% | 10.8만 |
|---|
| 2026.01.02 | ₩128,905 | ₩129,897 | ₩128,449 | ₩129,871 | +0.75% | 7.5만 |
|---|
| 2025.12.31 | ₩126,356 | ₩126,450 | ₩125,806 | ₩126,128 | -0.18% | 3만 |
|---|
| 2025.12.30 | ₩126,316 | ₩126,638 | ₩126,141 | ₩126,383 | +0.05% | 5만 |
|---|
| 2025.12.29 | ₩125,752 | ₩126,074 | ₩125,417 | ₩126,034 | +0.22% | 4.5만 |
|---|
| 2025.12.26 | ₩125,055 | ₩126,128 | ₩124,961 | ₩126,021 | +0.77% | 5.1만 |
|---|
| 2025.12.24 | ₩124,947 | ₩125,108 | ₩124,518 | ₩125,041 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩123,633 | ₩124,733 | ₩123,633 | ₩124,652 | +0.82% | 14.8만 |
|---|
| 2025.12.22 | ₩123,968 | ₩124,129 | ₩123,592 | ₩123,968 | 0.00% | 5.1만 |
|---|
| 2025.12.19 | ₩122,694 | ₩123,847 | ₩122,694 | ₩123,311 | +0.50% | 3.4만 |
|---|
| 2025.12.18 | ₩122,211 | ₩122,855 | ₩121,848 | ₩121,956 | -0.21% | 4.8만 |
|---|
| 2025.12.17 | ₩121,929 | ₩122,358 | ₩120,239 | ₩120,400 | -1.25% | 6.1만 |
|---|
| 2025.12.16 | ₩121,164 | ₩121,580 | ₩120,655 | ₩121,486 | +0.27% | 5.5만 |
|---|
| 2025.12.15 | ₩124,679 | ₩124,760 | ₩123,418 | ₩123,418 | -1.01% | 3.2만 |
|---|
| 2025.12.12 | ₩125,524 | ₩125,806 | ₩123,753 | ₩124,035 | -1.19% | 3.5만 |
|---|
| 2025.12.11 | ₩125,511 | ₩125,913 | ₩124,974 | ₩125,766 | +0.20% | 14.7만 |
|---|
| 2025.12.10 | ₩125,658 | ₩126,718 | ₩125,323 | ₩126,463 | +0.64% | 3.9만 |
|---|
| 2025.12.09 | ₩125,014 | ₩125,457 | ₩124,974 | ₩125,202 | +0.15% | 4.5만 |
|---|
| 2025.12.08 | ₩126,342 | ₩126,396 | ₩125,296 | ₩125,725 | -0.49% | 6.3만 |
|---|
| 2025.12.05 | ₩125,900 | ₩126,436 | ₩125,699 | ₩125,819 | -0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩124,652 | ₩124,652 | ₩124,116 | ₩124,277 | -0.30% | 5.6만 |
|---|
| 2025.12.03 | ₩124,169 | ₩124,786 | ₩124,116 | ₩124,692 | +0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩124,800 | ₩124,947 | ₩124,129 | ₩124,639 | -0.13% | 28.4만 |
|---|
| 2025.12.01 | ₩124,464 | ₩125,363 | ₩124,357 | ₩124,612 | +0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩124,518 | ₩124,988 | ₩124,451 | ₩124,880 | +0.29% | 2.2만 |
|---|
| 2025.11.26 | ₩124,518 | ₩125,001 | ₩123,928 | ₩124,612 | +0.08% | 3.8만 |
|---|
| 2025.11.25 | ₩123,539 | ₩123,794 | ₩122,559 | ₩123,767 | +0.18% | 5.5만 |
|---|
| 2025.11.24 | ₩122,318 | ₩123,539 | ₩122,264 | ₩123,539 | +1.00% | 10.6만 |
|---|
| 2025.11.21 | ₩121,473 | ₩122,761 | ₩120,400 | ₩122,237 | +0.63% | 6.3만 |
|---|
| 2025.11.20 | ₩125,323 | ₩125,685 | ₩122,224 | ₩122,224 | -2.47% | 4만 |
|---|
| 2025.11.19 | ₩123,686 | ₩124,558 | ₩123,579 | ₩123,780 | +0.08% | 4.5만 |
|---|
| 2025.11.18 | ₩124,008 | ₩124,894 | ₩123,539 | ₩124,263 | +0.21% | 4.1만 |
|---|
| 2025.11.17 | ₩125,752 | ₩126,463 | ₩124,625 | ₩125,122 | -0.50% | 4.4만 |
|---|
| 2025.11.14 | ₩125,739 | ₩127,443 | ₩125,578 | ₩126,597 | +0.68% | 2.7만 |
|---|
| 2025.11.13 | ₩127,939 | ₩128,328 | ₩126,289 | ₩126,544 | -1.09% | 2.7만 |
|---|
| 2025.11.12 | ₩128,207 | ₩128,543 | ₩127,684 | ₩128,033 | -0.14% | 7.4만 |
|---|
| 2025.11.11 | ₩127,899 | ₩128,422 | ₩127,402 | ₩128,046 | +0.12% | 8.3만 |
|---|
| 2025.11.10 | ₩127,630 | ₩128,247 | ₩127,027 | ₩127,993 | +0.28% | 12.2만 |
|---|
| 2025.11.07 | ₩125,269 | ₩126,074 | ₩124,303 | ₩125,833 | +0.45% | 6.2만 |
|---|
| 2025.11.06 | ₩127,349 | ₩127,563 | ₩126,074 | ₩126,436 | -0.72% | 20.1만 |
|---|
| 2025.11.05 | ₩126,986 | ₩128,221 | ₩126,772 | ₩127,644 | +0.52% | 7만 |
|---|
| 2025.11.04 | ₩127,375 | ₩128,046 | ₩126,745 | ₩126,919 | -0.36% | 39.1만 |
|---|
| 2025.11.03 | ₩129,401 | ₩129,790 | ₩129,012 | ₩129,441 | +0.03% | 33.9만 |
|---|
| 2025.10.31 | ₩128,636 | ₩128,744 | ₩127,912 | ₩128,677 | +0.03% | 4만 |
|---|
| 2025.10.30 | ₩128,972 | ₩129,441 | ₩128,341 | ₩129,079 | +0.08% | 10만 |
|---|
| 2025.10.29 | ₩130,743 | ₩130,863 | ₩129,629 | ₩130,273 | -0.36% | 3.6만 |
|---|
| 2025.10.28 | ₩128,864 | ₩129,750 | ₩128,569 | ₩129,602 | +0.57% | 4.3만 |
|---|
| 2025.10.27 | ₩129,884 | ₩129,951 | ₩129,240 | ₩129,951 | +0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩128,288 | ₩128,395 | ₩127,899 | ₩128,153 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩126,155 | ₩127,429 | ₩126,155 | ₩127,188 | +0.82% | 4만 |
|---|
| 2025.10.22 | ₩126,651 | ₩127,053 | ₩125,591 | ₩126,155 | -0.39% | 5.1만 |
|---|
| 2025.10.21 | ₩127,040 | ₩127,040 | ₩126,208 | ₩126,208 | -0.65% | 3.7만 |
|---|
| 2025.10.20 | ₩126,369 | ₩127,764 | ₩126,369 | ₩127,590 | +0.97% | 4.2만 |
|---|
| 2025.10.17 | ₩124,934 | ₩125,953 | ₩124,800 | ₩125,739 | +0.64% | 2.1만 |
|---|
| 2025.10.16 | ₩125,779 | ₩126,664 | ₩125,363 | ₩125,672 | -0.09% | 4.2만 |
|---|
| 2025.10.15 | ₩124,491 | ₩125,175 | ₩124,089 | ₩124,733 | +0.19% | 3.9만 |
|---|
| 2025.10.14 | ₩121,433 | ₩123,311 | ₩121,433 | ₩122,452 | +0.84% | 2.1만 |
|---|
| 2025.10.13 | ₩123,713 | ₩124,263 | ₩123,002 | ₩123,753 | +0.03% | 2.6만 |
|---|
| 2025.10.10 | ₩125,014 | ₩125,122 | ₩119,568 | ₩119,608 | -4.32% | 4.6만 |
|---|