시장 데이터를 불러오는 중
전체 종목
Invesco S&P Emerging Markets Momentum ETF 과거 주가
Invesco S&P Emerging Markets Momentum ETF · EEMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P Emerging Markets Momentum ETF · EEMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,383 | ₩30,383 | ₩30,103 | ₩30,236 | -0.48% | 1.4만 |
| 2026.10.08 | ₩30,169 | ₩30,410 | ₩29,875 | ₩29,956 | -0.71% | 1.5만 |
| 2026.10.07 | ₩30,584 | ₩31,011 | ₩30,543 | ₩30,958 | +1.22% | 9.9천 |
| 2026.10.06 | ₩31,719 | ₩31,719 | ₩31,305 | ₩31,305 | -1.31% | 5.7천 |
| 2026.10.05 | ₩31,612 | ₩31,786 | ₩31,519 | ₩31,639 | +0.08% | 1.7만 |
| 2026.10.02 | ₩30,824 | ₩31,131 | ₩30,824 | ₩31,078 | +0.82% | 2.2만 |
| 2026.10.01 | ₩29,902 | ₩30,209 | ₩29,702 | ₩30,209 | +1.03% | 202.8만 |
| 2026.09.30 | ₩30,009 | ₩30,156 | ₩29,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,875 |
| -0.45% |
| 2.3만 |
| 2026.09.29 | ₩30,236 | ₩30,370 | ₩30,116 | ₩30,343 | +0.35% | 3.5천 |
|---|
| 2026.09.28 | ₩30,129 | ₩30,303 | ₩29,862 | ₩30,143 | +0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩30,690 | ₩30,851 | ₩30,490 | ₩30,811 | +0.39% | 5.8천 |
|---|
| 2026.09.24 | ₩30,370 | ₩30,370 | ₩30,089 | ₩30,196 | -0.57% | 8천 |
|---|
| 2026.09.23 | ₩30,397 | ₩30,490 | ₩30,263 | ₩30,263 | -0.44% | 3천 |
|---|
| 2026.09.22 | ₩30,704 | ₩31,051 | ₩30,704 | ₩31,051 | +1.13% | 2.4천 |
|---|
| 2026.09.21 | ₩30,503 | ₩30,837 | ₩30,490 | ₩30,771 | +0.88% | 1.9천 |
|---|
| 2026.09.18 | ₩29,662 | ₩29,795 | ₩29,622 | ₩29,795 | +0.45% | 1.5천 |
|---|
| 2026.09.17 | ₩29,662 | ₩29,835 | ₩29,662 | ₩29,769 | +0.36% | 2천 |
|---|
| 2026.09.16 | ₩29,381 | ₩29,568 | ₩28,753 | ₩28,980 | -1.36% | 2.7만 |
|---|
| 2026.09.15 | ₩29,127 | ₩29,127 | ₩28,927 | ₩28,980 | -0.50% | 5.9천 |
|---|
| 2026.09.14 | ₩29,034 | ₩29,207 | ₩28,807 | ₩29,047 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩30,757 | ₩30,757 | ₩30,477 | ₩30,530 | -0.74% | 2.1천 |
|---|
| 2026.09.10 | ₩30,330 | ₩30,330 | ₩30,009 | ₩30,049 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩31,105 | ₩31,145 | ₩30,918 | ₩31,078 | -0.09% | 20.4만 |
|---|
| 2026.09.08 | ₩31,038 | ₩31,105 | ₩30,891 | ₩30,931 | -0.34% | 6.7천 |
|---|
| 2026.09.04 | ₩30,196 | ₩30,530 | ₩30,169 | ₩30,530 | +1.11% | 3.4천 |
|---|
| 2026.09.03 | ₩29,528 | ₩29,728 | ₩29,528 | ₩29,728 | +0.68% | 2.5천 |
|---|
| 2026.09.02 | ₩29,354 | ₩29,555 | ₩29,328 | ₩29,515 | +0.55% | 3.6만 |
|---|
| 2026.09.01 | ₩29,648 | ₩29,662 | ₩29,154 | ₩29,288 | -1.22% | 2.5만 |
|---|
| 2026.08.31 | ₩29,755 | ₩29,755 | ₩29,555 | ₩29,635 | -0.40% | 5.4만 |
|---|
| 2026.08.28 | ₩30,129 | ₩30,129 | ₩29,608 | ₩29,715 | -1.37% | 3.1천 |
|---|
| 2026.08.27 | ₩30,049 | ₩30,076 | ₩29,862 | ₩29,969 | -0.27% | 14.4만 |
|---|
| 2026.08.26 | ₩29,849 | ₩29,902 | ₩29,608 | ₩29,688 | -0.54% | 4.6만 |
|---|
| 2026.08.25 | ₩29,488 | ₩29,702 | ₩29,341 | ₩29,541 | +0.18% | 10.9만 |
|---|
| 2026.08.24 | ₩29,207 | ₩29,207 | ₩28,820 | ₩28,980 | -0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩29,675 | ₩29,822 | ₩29,541 | ₩29,648 | -0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩29,394 | ₩29,394 | ₩29,221 | ₩29,314 | -0.27% | 3.7천 |
|---|
| 2026.08.19 | ₩29,328 | ₩29,328 | ₩28,793 | ₩28,847 | -1.64% | 24만 |
|---|
| 2026.08.18 | ₩29,167 | ₩29,167 | ₩28,593 | ₩28,619 | -1.88% | 6만 |
|---|
| 2026.08.17 | ₩30,183 | ₩30,784 | ₩30,183 | ₩30,276 | +0.31% | 1.3만 |
|---|
| 2026.08.14 | ₩29,622 | ₩29,809 | ₩29,421 | ₩29,528 | -0.32% | 9.4천 |
|---|
| 2026.08.13 | ₩29,181 | ₩29,635 | ₩29,181 | ₩29,448 | +0.92% | 2.4만 |
|---|
| 2026.08.12 | ₩28,887 | ₩29,034 | ₩28,887 | ₩28,940 | +0.19% | 7.4천 |
|---|
| 2026.08.11 | ₩27,911 | ₩28,299 | ₩27,845 | ₩27,965 | +0.19% | 1.4만 |
|---|
| 2026.08.10 | ₩27,818 | ₩27,818 | ₩27,604 | ₩27,751 | -0.24% | 2.2만 |
|---|
| 2026.08.07 | ₩28,032 | ₩28,045 | ₩27,631 | ₩27,911 | -0.43% | 7.4천 |
|---|
| 2026.08.06 | ₩27,551 | ₩28,098 | ₩27,497 | ₩27,591 | +0.15% | 3.8천 |
|---|
| 2026.08.05 | ₩28,366 | ₩28,513 | ₩28,219 | ₩28,326 | -0.14% | 5.7만 |
|---|
| 2026.08.04 | ₩28,058 | ₩28,446 | ₩27,925 | ₩28,245 | +0.67% | 3.2만 |
|---|
| 2026.08.03 | ₩26,255 | ₩26,963 | ₩26,255 | ₩26,869 | +2.34% | 5.3천 |
|---|
| 2026.07.31 | ₩27,430 | ₩27,430 | ₩26,495 | ₩26,508 | -3.36% | 2.2만 |
|---|
| 2026.07.30 | ₩25,814 | ₩26,615 | ₩25,613 | ₩26,615 | +3.11% | 6.1만 |
|---|
| 2026.07.29 | ₩25,373 | ₩25,907 | ₩24,852 | ₩24,972 | -1.58% | 1.2만 |
|---|
| 2026.07.28 | ₩25,667 | ₩26,188 | ₩25,533 | ₩25,974 | +1.20% | 1.7만 |
|---|
| 2026.07.27 | ₩27,724 | ₩27,724 | ₩26,923 | ₩27,297 | -1.54% | 4.1천 |
|---|
| 2026.07.24 | ₩27,564 | ₩27,791 | ₩27,404 | ₩27,404 | -0.58% | 3.2천 |
|---|
| 2026.07.23 | ₩28,459 | ₩28,660 | ₩28,459 | ₩28,606 | +0.52% | 4.9천 |
|---|
| 2026.07.22 | ₩28,686 | ₩28,900 | ₩28,686 | ₩28,793 | +0.37% | 7.3천 |
|---|
| 2026.07.21 | ₩28,138 | ₩28,766 | ₩28,138 | ₩28,513 | +1.33% | 6.7천 |
|---|
| 2026.07.20 | ₩27,604 | ₩27,604 | ₩27,190 | ₩27,190 | -1.50% | 4.5천 |
|---|
| 2026.07.17 | ₩26,615 | ₩27,724 | ₩26,615 | ₩27,390 | +2.91% | 7.8천 |
|---|
| 2026.07.16 | ₩28,112 | ₩28,112 | ₩27,524 | ₩27,684 | -1.52% | 9.5천 |
|---|
| 2026.07.15 | ₩29,127 | ₩29,288 | ₩28,272 | ₩28,887 | -0.83% | 6.6만 |
|---|
| 2026.07.14 | ₩29,127 | ₩29,274 | ₩28,873 | ₩29,274 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩28,579 | ₩28,646 | ₩28,165 | ₩28,205 | -1.31% | 1.2만 |
|---|
| 2026.07.10 | ₩29,849 | ₩30,330 | ₩29,849 | ₩30,263 | +1.39% | 7.4천 |
|---|
| 2026.07.09 | ₩30,009 | ₩30,330 | ₩30,009 | ₩30,236 | +0.76% | 6.1천 |
|---|
| 2026.07.08 | ₩28,967 | ₩29,595 | ₩28,780 | ₩29,595 | +2.17% | 2.7만 |
|---|
| 2026.07.07 | ₩29,715 | ₩29,929 | ₩29,060 | ₩29,648 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩31,131 | ₩31,425 | ₩31,131 | ₩31,278 | +0.47% | 1.9만 |
|---|
| 2026.07.02 | ₩30,610 | ₩30,984 | ₩29,381 | ₩29,849 | -2.49% | 14.6만 |
|---|
| 2026.07.01 | ₩31,131 | ₩31,345 | ₩30,811 | ₩30,904 | -0.73% | 2만 |
|---|
| 2026.06.30 | ₩32,013 | ₩32,521 | ₩32,013 | ₩32,521 | +1.59% | 1.7만 |
|---|
| 2026.06.29 | ₩31,612 | ₩31,693 | ₩30,918 | ₩31,599 | -0.04% | 1.3만 |
|---|
| 2026.06.26 | ₩31,773 | ₩32,321 | ₩31,492 | ₩32,093 | +1.01% | 1.9만 |
|---|
| 2026.06.25 | ₩33,657 | ₩33,657 | ₩32,147 | ₩32,855 | -2.38% | 2만 |
|---|
| 2026.06.24 | ₩31,906 | ₩31,973 | ₩30,931 | ₩31,652 | -0.80% | 3.7만 |
|---|
| 2026.06.23 | ₩31,479 | ₩32,200 | ₩31,185 | ₩31,546 | +0.21% | 3.4만 |
|---|
| 2026.06.22 | ₩34,525 | ₩34,966 | ₩34,285 | ₩34,405 | -0.35% | 10.9만 |
|---|
| 2026.06.18 | ₩33,817 | ₩34,365 | ₩33,817 | ₩34,271 | +1.34% | 2만 |
|---|
| 2026.06.17 | ₩33,109 | ₩33,323 | ₩32,454 | ₩32,454 | -1.98% | 1.2만 |
|---|
| 2026.06.16 | ₩33,136 | ₩33,136 | ₩32,294 | ₩32,321 | -2.46% | 2.8만 |
|---|
| 2026.06.15 | ₩32,788 | ₩33,002 | ₩32,614 | ₩32,989 | +0.61% | 4만 |
|---|
| 2026.06.12 | ₩31,118 | ₩31,572 | ₩30,837 | ₩31,439 | +1.03% | 1.5만 |
|---|
| 2026.06.11 | ₩30,089 | ₩31,465 | ₩29,728 | ₩31,425 | +4.44% | 2.1만 |
|---|
| 2026.06.10 | ₩29,528 | ₩29,929 | ₩28,954 | ₩28,954 | -1.95% | 9.8천 |
|---|
| 2026.06.09 | ₩30,731 | ₩30,811 | ₩28,994 | ₩29,742 | -3.22% | 1.1만 |
|---|
| 2026.06.08 | ₩29,742 | ₩29,996 | ₩29,622 | ₩29,702 | -0.13% | 7천 |
|---|
| 2026.06.05 | ₩30,477 | ₩30,477 | ₩28,686 | ₩28,726 | -5.74% | 2.6만 |
|---|
| 2026.06.04 | ₩31,773 | ₩32,133 | ₩31,412 | ₩32,000 | +0.71% | 1.4만 |
|---|
| 2026.06.03 | ₩33,323 | ₩33,323 | ₩32,641 | ₩32,788 | -1.60% | 5.2만 |
|---|
| 2026.06.02 | ₩32,868 | ₩33,229 | ₩32,868 | ₩33,229 | +1.10% | 4.7만 |
|---|
| 2026.06.01 | ₩32,908 | ₩33,269 | ₩32,361 | ₩33,109 | +0.61% | 4.6만 |
|---|
| 2026.05.29 | ₩32,093 | ₩32,307 | ₩31,973 | ₩32,107 | +0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩31,359 | ₩32,361 | ₩31,332 | ₩32,214 | +2.73% | 2.2만 |
|---|
| 2026.05.27 | ₩32,227 | ₩32,227 | ₩31,399 | ₩31,639 | -1.82% | 4.2만 |
|---|
| 2026.05.26 | ₩31,091 | ₩31,840 | ₩31,091 | ₩31,759 | +2.15% | 1.8만 |
|---|
| 2026.05.22 | ₩29,982 | ₩30,036 | ₩29,688 | ₩29,688 | -0.98% | 1.4만 |
|---|
| 2026.05.21 | ₩29,301 | ₩29,942 | ₩29,274 | ₩29,822 | +1.78% | 2.1만 |
|---|
| 2026.05.20 | ₩28,673 | ₩29,141 | ₩28,459 | ₩29,100 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩28,072 | ₩28,766 | ₩27,511 | ₩28,339 | +0.95% | 2.1만 |
|---|
| 2026.05.18 | ₩28,860 | ₩28,954 | ₩28,579 | ₩28,900 | +0.14% | 9.6천 |
|---|
| 2026.05.15 | ₩29,114 | ₩29,114 | ₩28,579 | ₩28,860 | -0.87% | 1.5만 |
|---|
| 2026.05.14 | ₩30,624 | ₩30,757 | ₩30,530 | ₩30,637 | +0.04% | 6.9천 |
|---|
| 2026.05.13 | ₩30,423 | ₩30,717 | ₩30,196 | ₩30,664 | +0.79% | 1만 |
|---|
| 2026.05.12 | ₩29,795 | ₩30,009 | ₩29,020 | ₩29,648 | -0.49% | 1.9만 |
|---|
| 2026.05.11 | ₩31,131 | ₩31,332 | ₩31,065 | ₩31,145 | +0.04% | 5.6천 |
|---|
| 2026.05.08 | ₩30,303 | ₩30,744 | ₩30,303 | ₩30,717 | +1.37% | 8.8천 |
|---|
| 2026.05.07 | ₩30,143 | ₩30,223 | ₩29,581 | ₩29,581 | -1.86% | 5.6천 |
|---|
| 2026.05.06 | ₩30,036 | ₩30,236 | ₩29,742 | ₩30,236 | +0.67% | 8.4천 |
|---|
| 2026.05.05 | ₩28,619 | ₩28,927 | ₩28,553 | ₩28,873 | +0.89% | 1.2만 |
|---|
| 2026.05.04 | ₩27,604 | ₩28,165 | ₩27,604 | ₩27,657 | +0.19% | 6.9천 |
|---|
| 2026.05.01 | ₩27,524 | ₩27,551 | ₩27,390 | ₩27,430 | -0.34% | 3.8천 |
|---|
| 2026.04.30 | ₩26,896 | ₩27,537 | ₩26,883 | ₩27,537 | +2.38% | 1.4천 |
|---|
| 2026.04.29 | ₩26,896 | ₩26,896 | ₩26,575 | ₩26,602 | -1.09% | 3.1천 |
|---|
| 2026.04.28 | ₩26,482 | ₩26,642 | ₩26,482 | ₩26,642 | +0.61% | 300 |
|---|
| 2026.04.27 | ₩26,989 | ₩26,989 | ₩26,896 | ₩26,923 | -0.25% | 5천 |
|---|
| 2026.04.24 | ₩26,776 | ₩26,989 | ₩26,709 | ₩26,949 | +0.65% | 3.9천 |
|---|
| 2026.04.23 | ₩26,575 | ₩26,669 | ₩26,148 | ₩26,148 | -1.61% | 2.6천 |
|---|
| 2026.04.22 | ₩26,949 | ₩26,949 | ₩26,949 | ₩26,949 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,468 | ₩26,468 | ₩25,987 | ₩25,987 | -1.82% | 2.5천 |
|---|
| 2026.04.20 | ₩26,535 | ₩26,535 | ₩26,375 | ₩26,482 | -0.20% | 1.2천 |
|---|
| 2026.04.17 | ₩26,776 | ₩26,776 | ₩26,642 | ₩26,722 | -0.20% | 1.1천 |
|---|
| 2026.04.16 | ₩25,880 | ₩26,308 | ₩25,880 | ₩26,188 | +1.19% | 6천 |
|---|
| 2026.04.15 | ₩25,867 | ₩25,867 | ₩25,760 | ₩25,854 | -0.05% | 2.3천 |
|---|
| 2026.04.14 | ₩25,627 | ₩26,108 | ₩25,627 | ₩26,081 | +1.77% | 9.8천 |
|---|
| 2026.04.13 | ₩25,039 | ₩25,720 | ₩25,039 | ₩25,613 | +2.29% | 8.6천 |
|---|
| 2026.04.10 | ₩25,306 | ₩25,306 | ₩25,159 | ₩25,199 | -0.42% | 3.3천 |
|---|
| 2026.04.09 | ₩24,718 | ₩25,172 | ₩24,638 | ₩25,132 | +1.68% | 3.9천 |
|---|
| 2026.04.08 | ₩25,413 | ₩25,413 | ₩24,892 | ₩25,079 | -1.31% | 2.4천 |
|---|
| 2026.04.07 | ₩22,674 | ₩23,182 | ₩22,674 | ₩23,182 | +2.24% | 1.3천 |
|---|
| 2026.04.06 | ₩23,008 | ₩23,035 | ₩22,968 | ₩23,035 | +0.12% | 500 |
|---|
| 2026.04.02 | ₩21,952 | ₩22,647 | ₩21,952 | ₩22,647 | +3.16% | 1.4천 |
|---|
| 2026.04.01 | ₩23,035 | ₩23,275 | ₩23,008 | ₩23,048 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩21,832 | ₩22,580 | ₩21,832 | ₩22,580 | +3.43% | 700 |
|---|
| 2026.03.30 | ₩21,926 | ₩22,032 | ₩21,698 | ₩21,698 | -1.04% | 1.3천 |
|---|
| 2026.03.27 | ₩22,032 | ₩22,260 | ₩22,006 | ₩22,006 | -0.12% | 1.3천 |
|---|
| 2026.03.26 | ₩22,500 | ₩22,500 | ₩21,966 | ₩21,966 | -2.38% | 2.3천 |
|---|
| 2026.03.25 | ₩23,195 | ₩23,195 | ₩23,048 | ₩23,048 | -0.63% | 1.1천 |
|---|
| 2026.03.24 | ₩22,540 | ₩22,847 | ₩22,540 | ₩22,687 | +0.65% | 1.4천 |
|---|
| 2026.03.23 | ₩23,328 | ₩23,328 | ₩23,328 | ₩23,328 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩22,888 | ₩22,888 | ₩22,781 | ₩22,834 | -0.23% | 1.8천 |
|---|
| 2026.03.19 | ₩23,449 | ₩23,676 | ₩23,449 | ₩23,676 | +0.97% | 3천 |
|---|
| 2026.03.18 | ₩23,676 | ₩23,676 | ₩23,422 | ₩23,422 | -1.07% | 2.7천 |
|---|
| 2026.03.17 | ₩24,050 | ₩24,050 | ₩23,876 | ₩23,930 | -0.50% | 900 |
|---|
| 2026.03.16 | ₩23,890 | ₩23,890 | ₩23,890 | ₩23,890 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩23,382 | ₩23,382 | ₩23,382 | ₩23,382 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩23,422 | ₩23,422 | ₩23,422 | ₩23,422 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩23,836 | ₩23,863 | ₩23,836 | ₩23,863 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩24,010 | ₩24,010 | ₩23,983 | ₩23,997 | -0.06% | 1천 |
|---|
| 2026.03.09 | ₩23,836 | ₩23,836 | ₩23,836 | ₩23,836 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩23,449 | ₩23,449 | ₩23,449 | ₩23,449 | 0.00% | 500 |
|---|
| 2026.03.05 | ₩23,342 | ₩23,342 | ₩23,342 | ₩23,342 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩23,796 | ₩23,796 | ₩23,796 | ₩23,796 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩23,703 | ₩23,703 | ₩23,622 | ₩23,622 | -0.34% | 1.1천 |
|---|
| 2026.03.02 | ₩24,357 | ₩24,437 | ₩24,344 | ₩24,437 | +0.33% | 1.2천 |
|---|
| 2026.02.27 | ₩24,758 | ₩24,892 | ₩24,758 | ₩24,878 | +0.49% | 1.1천 |
|---|
| 2026.02.26 | ₩24,918 | ₩24,932 | ₩24,878 | ₩24,932 | +0.05% | 1천 |
|---|
| 2026.02.25 | ₩25,466 | ₩25,466 | ₩25,333 | ₩25,426 | -0.16% | 6.2천 |
|---|
| 2026.02.24 | ₩25,293 | ₩25,293 | ₩25,293 | ₩25,293 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩25,413 | ₩25,466 | ₩25,413 | ₩25,426 | +0.05% | 700 |
|---|
| 2026.02.20 | ₩25,426 | ₩25,533 | ₩25,426 | ₩25,533 | +0.42% | 900 |
|---|
| 2026.02.19 | ₩25,079 | ₩25,239 | ₩25,052 | ₩25,159 | +0.32% | 1천 |
|---|
| 2026.02.18 | ₩25,186 | ₩25,373 | ₩25,186 | ₩25,239 | +0.21% | 1.7천 |
|---|
| 2026.02.17 | ₩24,838 | ₩25,212 | ₩24,838 | ₩25,065 | +0.91% | 1.6만 |
|---|
| 2026.02.13 | ₩24,838 | ₩25,039 | ₩24,838 | ₩24,985 | +0.59% | 400 |
|---|
| 2026.02.12 | ₩25,199 | ₩25,212 | ₩24,905 | ₩24,972 | -0.90% | 2.5천 |
|---|
| 2026.02.11 | ₩25,119 | ₩25,199 | ₩25,119 | ₩25,199 | +0.32% | 1.5천 |
|---|
| 2026.02.10 | ₩25,052 | ₩25,172 | ₩25,025 | ₩25,039 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩24,838 | ₩25,119 | ₩24,838 | ₩25,119 | +1.13% | 800 |
|---|
| 2026.02.06 | ₩24,838 | ₩24,878 | ₩24,838 | ₩24,878 | +0.16% | 400 |
|---|
| 2026.02.05 | ₩24,397 | ₩24,424 | ₩24,357 | ₩24,357 | -0.16% | 500 |
|---|
| 2026.02.04 | ₩24,812 | ₩24,812 | ₩24,518 | ₩24,518 | -1.18% | 200 |
|---|
| 2026.02.03 | ₩24,705 | ₩24,705 | ₩24,705 | ₩24,705 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩24,571 | ₩24,651 | ₩24,558 | ₩24,651 | +0.33% | 2.1천 |
|---|
| 2026.01.30 | ₩24,598 | ₩24,651 | ₩24,571 | ₩24,571 | -0.11% | 4.2천 |
|---|
| 2026.01.29 | ₩25,146 | ₩25,212 | ₩25,052 | ₩25,212 | +0.27% | 4.2천 |
|---|
| 2026.01.28 | ₩25,132 | ₩25,239 | ₩25,132 | ₩25,239 | +0.43% | 3.1천 |
|---|
| 2026.01.27 | ₩25,052 | ₩25,119 | ₩24,999 | ₩25,119 | +0.27% | 4.7천 |
|---|
| 2026.01.26 | ₩24,678 | ₩24,865 | ₩24,678 | ₩24,745 | +0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩24,771 | ₩24,771 | ₩24,771 | ₩24,771 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩24,678 | ₩24,678 | ₩24,625 | ₩24,625 | -0.22% | 800 |
|---|
| 2026.01.21 | ₩24,544 | ₩24,571 | ₩24,544 | ₩24,571 | +0.11% | 1.1천 |
|---|
| 2026.01.20 | ₩24,331 | ₩24,531 | ₩24,290 | ₩24,411 | +0.33% | 1.2만 |
|---|
| 2026.01.16 | ₩24,651 | ₩24,651 | ₩24,491 | ₩24,584 | -0.27% | 5.5천 |
|---|
| 2026.01.15 | ₩24,758 | ₩24,785 | ₩24,758 | ₩24,771 | +0.05% | 900 |
|---|
| 2026.01.14 | ₩24,571 | ₩24,705 | ₩24,571 | ₩24,705 | +0.54% | 1.5천 |
|---|
| 2026.01.13 | ₩24,705 | ₩24,945 | ₩24,598 | ₩24,731 | +0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩24,478 | ₩24,718 | ₩24,478 | ₩24,718 | +0.98% | 1.8천 |
|---|
| 2026.01.09 | ₩24,237 | ₩24,277 | ₩24,224 | ₩24,277 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩24,157 | ₩24,170 | ₩24,144 | ₩24,144 | -0.06% | 200 |
|---|
| 2026.01.07 | ₩24,237 | ₩24,237 | ₩24,063 | ₩24,144 | -0.39% | 6.6천 |
|---|
| 2026.01.06 | ₩24,357 | ₩24,357 | ₩24,304 | ₩24,304 | -0.22% | 400 |
|---|
| 2026.01.05 | ₩23,997 | ₩24,130 | ₩23,970 | ₩24,130 | +0.56% | 9.3천 |
|---|
| 2026.01.02 | ₩23,783 | ₩23,930 | ₩23,783 | ₩23,930 | +0.62% | 2.3천 |
|---|
| 2025.12.31 | ₩23,449 | ₩23,449 | ₩23,449 | ₩23,449 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩23,609 | ₩23,609 | ₩23,609 | ₩23,609 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩23,529 | ₩23,596 | ₩23,516 | ₩23,542 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩23,569 | ₩23,716 | ₩23,569 | ₩23,716 | +0.62% | 1.4천 |
|---|
| 2025.12.24 | ₩23,609 | ₩23,622 | ₩23,609 | ₩23,622 | +0.06% | 400 |
|---|
| 2025.12.23 | ₩23,542 | ₩23,542 | ₩23,542 | ₩23,542 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩23,449 | ₩23,529 | ₩23,449 | ₩23,516 | +0.28% | 1.7천 |
|---|
| 2025.12.19 | ₩23,636 | ₩23,636 | ₩23,622 | ₩23,636 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩23,369 | ₩23,435 | ₩23,355 | ₩23,355 | -0.06% | 700 |
|---|
| 2025.12.17 | ₩23,355 | ₩23,355 | ₩23,128 | ₩23,128 | -0.97% | 1.9천 |
|---|
| 2025.12.16 | ₩23,369 | ₩23,369 | ₩23,182 | ₩23,315 | -0.23% | 3.6천 |
|---|
| 2025.12.15 | ₩23,542 | ₩23,676 | ₩23,516 | ₩23,529 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩23,609 | ₩23,609 | ₩23,609 | ₩23,609 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩23,676 | ₩23,769 | ₩23,649 | ₩23,689 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩23,489 | ₩23,663 | ₩23,489 | ₩23,622 | +0.57% | 2.2천 |
|---|
| 2025.12.09 | ₩23,422 | ₩23,489 | ₩23,382 | ₩23,489 | +0.29% | 2.8천 |
|---|
| 2025.12.08 | ₩23,676 | ₩23,676 | ₩23,516 | ₩23,529 | -0.62% | 1.2천 |
|---|
| 2025.12.05 | ₩23,716 | ₩23,716 | ₩23,716 | ₩23,716 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩23,502 | ₩23,502 | ₩23,502 | ₩23,502 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩23,409 | ₩23,409 | ₩23,409 | ₩23,409 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩23,369 | ₩23,462 | ₩23,328 | ₩23,435 | +0.29% | 8.8천 |
|---|
| 2025.12.01 | ₩23,435 | ₩23,475 | ₩23,315 | ₩23,328 | -0.46% | 1.1천 |
|---|
| 2025.11.28 | ₩23,596 | ₩23,609 | ₩23,556 | ₩23,556 | -0.17% | 400 |
|---|
| 2025.11.26 | ₩23,449 | ₩23,596 | ₩23,449 | ₩23,529 | +0.34% | 7.4천 |
|---|
| 2025.11.25 | ₩23,315 | ₩23,422 | ₩23,315 | ₩23,422 | +0.46% | 200 |
|---|
| 2025.11.24 | ₩23,141 | ₩23,275 | ₩23,075 | ₩23,275 | +0.58% | 2.2천 |
|---|
| 2025.11.21 | ₩23,115 | ₩23,115 | ₩23,115 | ₩23,115 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩23,155 | ₩23,262 | ₩23,101 | ₩23,101 | -0.23% | 1.1천 |
|---|
| 2025.11.19 | ₩23,302 | ₩23,369 | ₩23,222 | ₩23,369 | +0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩23,395 | ₩23,622 | ₩23,395 | ₩23,556 | +0.69% | 8.8만 |
|---|
| 2025.11.17 | ₩23,796 | ₩23,796 | ₩23,796 | ₩23,796 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩24,010 | ₩24,103 | ₩24,010 | ₩24,103 | +0.39% | 400 |
|---|
| 2025.11.13 | ₩24,237 | ₩24,237 | ₩24,130 | ₩24,130 | -0.44% | 3.7천 |
|---|
| 2025.11.12 | ₩24,117 | ₩24,197 | ₩24,090 | ₩24,170 | +0.22% | 4.5천 |
|---|
| 2025.11.11 | ₩24,023 | ₩24,023 | ₩24,023 | ₩24,023 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩23,850 | ₩23,956 | ₩23,823 | ₩23,956 | +0.45% | 700 |
|---|
| 2025.11.07 | ₩23,382 | ₩23,529 | ₩23,382 | ₩23,529 | +0.63% | 2.5천 |
|---|
| 2025.11.06 | ₩23,756 | ₩23,850 | ₩23,703 | ₩23,716 | -0.17% | 5.9천 |
|---|
| 2025.11.05 | ₩23,649 | ₩23,863 | ₩23,649 | ₩23,809 | +0.68% | 2.3만 |
|---|
| 2025.11.04 | ₩23,769 | ₩23,783 | ₩23,649 | ₩23,729 | -0.17% | 2.2만 |
|---|
| 2025.11.03 | ₩24,157 | ₩24,224 | ₩24,010 | ₩24,063 | -0.39% | 8.9만 |
|---|
| 2025.10.31 | ₩23,970 | ₩24,050 | ₩23,956 | ₩24,037 | +0.28% | 1.1만 |
|---|
| 2025.10.30 | ₩24,184 | ₩24,210 | ₩24,130 | ₩24,130 | -0.22% | 800 |
|---|
| 2025.10.29 | ₩24,478 | ₩24,478 | ₩24,478 | ₩24,478 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩24,344 | ₩24,384 | ₩24,344 | ₩24,384 | +0.16% | 700 |
|---|
| 2025.10.27 | ₩24,317 | ₩24,411 | ₩24,317 | ₩24,411 | +0.38% | 2.8천 |
|---|
| 2025.10.24 | ₩24,170 | ₩24,170 | ₩24,103 | ₩24,103 | -0.28% | 200 |
|---|
| 2025.10.23 | ₩23,930 | ₩24,090 | ₩23,930 | ₩24,090 | +0.67% | 1.8천 |
|---|
| 2025.10.22 | ₩23,836 | ₩23,890 | ₩23,703 | ₩23,890 | +0.22% | 10.9만 |
|---|
| 2025.10.21 | ₩23,676 | ₩23,769 | ₩23,676 | ₩23,716 | +0.17% | 9.7천 |
|---|
| 2025.10.20 | ₩23,769 | ₩23,930 | ₩23,769 | ₩23,903 | +0.56% | 600 |
|---|
| 2025.10.17 | ₩23,609 | ₩23,783 | ₩23,609 | ₩23,756 | +0.62% | 1.3천 |
|---|
| 2025.10.16 | ₩23,836 | ₩23,930 | ₩23,809 | ₩23,850 | +0.06% | 4.3천 |
|---|
| 2025.10.15 | ₩23,716 | ₩23,743 | ₩23,676 | ₩23,716 | 0.00% | 8.1천 |
|---|
| 2025.10.14 | ₩23,369 | ₩23,369 | ₩23,369 | ₩23,369 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,516 | ₩23,516 | ₩23,449 | ₩23,489 | -0.11% | 500 |
|---|
| 2025.10.10 | ₩23,876 | ₩23,876 | ₩22,941 | ₩22,954 | -3.86% | 9.4천 |
|---|