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 | ₩30,394 | ₩30,394 | ₩30,113 | ₩30,247 | -0.48% | 1.4만 |
| 2026.10.08 | ₩30,180 | ₩30,421 | ₩29,886 | ₩29,966 | -0.71% | 1.5만 |
| 2026.10.07 | ₩30,594 | ₩31,022 | ₩30,554 | ₩30,969 | +1.22% | 9.9천 |
| 2026.10.06 | ₩31,730 | ₩31,730 | ₩31,316 | ₩31,316 | -1.31% | 5.7천 |
| 2026.10.05 | ₩31,623 | ₩31,797 | ₩31,530 | ₩31,650 | +0.08% | 1.7만 |
| 2026.10.02 | ₩30,835 | ₩31,142 | ₩30,835 | ₩31,089 | +0.82% | 2.2만 |
| 2026.10.01 | ₩29,913 | ₩30,220 | ₩29,712 | ₩30,220 | +1.03% | 202.8만 |
| 2026.09.30 | ₩30,020 | ₩30,167 | ₩29,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,886 |
| -0.45% |
| 2.3만 |
| 2026.09.29 | ₩30,247 | ₩30,380 | ₩30,127 | ₩30,354 | +0.35% | 3.5천 |
|---|
| 2026.09.28 | ₩30,140 | ₩30,314 | ₩29,873 | ₩30,153 | +0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩30,701 | ₩30,862 | ₩30,501 | ₩30,822 | +0.39% | 5.8천 |
|---|
| 2026.09.24 | ₩30,380 | ₩30,380 | ₩30,100 | ₩30,207 | -0.57% | 8천 |
|---|
| 2026.09.23 | ₩30,407 | ₩30,501 | ₩30,274 | ₩30,274 | -0.44% | 3천 |
|---|
| 2026.09.22 | ₩30,715 | ₩31,062 | ₩30,715 | ₩31,062 | +1.13% | 2.4천 |
|---|
| 2026.09.21 | ₩30,514 | ₩30,848 | ₩30,501 | ₩30,781 | +0.88% | 1.9천 |
|---|
| 2026.09.18 | ₩29,672 | ₩29,806 | ₩29,632 | ₩29,806 | +0.45% | 1.5천 |
|---|
| 2026.09.17 | ₩29,672 | ₩29,846 | ₩29,672 | ₩29,779 | +0.36% | 2천 |
|---|
| 2026.09.16 | ₩29,391 | ₩29,579 | ₩28,763 | ₩28,990 | -1.36% | 2.7만 |
|---|
| 2026.09.15 | ₩29,137 | ₩29,137 | ₩28,937 | ₩28,990 | -0.50% | 5.9천 |
|---|
| 2026.09.14 | ₩29,044 | ₩29,218 | ₩28,817 | ₩29,057 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩30,768 | ₩30,768 | ₩30,487 | ₩30,541 | -0.74% | 2.1천 |
|---|
| 2026.09.10 | ₩30,340 | ₩30,340 | ₩30,020 | ₩30,060 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩31,116 | ₩31,156 | ₩30,928 | ₩31,089 | -0.09% | 20.4만 |
|---|
| 2026.09.08 | ₩31,049 | ₩31,116 | ₩30,902 | ₩30,942 | -0.34% | 6.7천 |
|---|
| 2026.09.04 | ₩30,207 | ₩30,541 | ₩30,180 | ₩30,541 | +1.11% | 3.4천 |
|---|
| 2026.09.03 | ₩29,538 | ₩29,739 | ₩29,538 | ₩29,739 | +0.68% | 2.5천 |
|---|
| 2026.09.02 | ₩29,365 | ₩29,565 | ₩29,338 | ₩29,525 | +0.55% | 3.6만 |
|---|
| 2026.09.01 | ₩29,659 | ₩29,672 | ₩29,164 | ₩29,298 | -1.22% | 2.5만 |
|---|
| 2026.08.31 | ₩29,766 | ₩29,766 | ₩29,565 | ₩29,645 | -0.40% | 5.4만 |
|---|
| 2026.08.28 | ₩30,140 | ₩30,140 | ₩29,619 | ₩29,726 | -1.37% | 3.1천 |
|---|
| 2026.08.27 | ₩30,060 | ₩30,086 | ₩29,873 | ₩29,979 | -0.27% | 14.4만 |
|---|
| 2026.08.26 | ₩29,859 | ₩29,913 | ₩29,619 | ₩29,699 | -0.54% | 4.6만 |
|---|
| 2026.08.25 | ₩29,498 | ₩29,712 | ₩29,351 | ₩29,552 | +0.18% | 10.9만 |
|---|
| 2026.08.24 | ₩29,218 | ₩29,218 | ₩28,830 | ₩28,990 | -0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩29,685 | ₩29,832 | ₩29,552 | ₩29,659 | -0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩29,405 | ₩29,405 | ₩29,231 | ₩29,325 | -0.27% | 3.7천 |
|---|
| 2026.08.19 | ₩29,338 | ₩29,338 | ₩28,803 | ₩28,857 | -1.64% | 24만 |
|---|
| 2026.08.18 | ₩29,178 | ₩29,178 | ₩28,603 | ₩28,630 | -1.88% | 6만 |
|---|
| 2026.08.17 | ₩30,193 | ₩30,795 | ₩30,193 | ₩30,287 | +0.31% | 1.3만 |
|---|
| 2026.08.14 | ₩29,632 | ₩29,819 | ₩29,431 | ₩29,538 | -0.32% | 9.4천 |
|---|
| 2026.08.13 | ₩29,191 | ₩29,645 | ₩29,191 | ₩29,458 | +0.92% | 2.4만 |
|---|
| 2026.08.12 | ₩28,897 | ₩29,044 | ₩28,897 | ₩28,950 | +0.19% | 7.4천 |
|---|
| 2026.08.11 | ₩27,921 | ₩28,309 | ₩27,854 | ₩27,975 | +0.19% | 1.4만 |
|---|
| 2026.08.10 | ₩27,828 | ₩27,828 | ₩27,614 | ₩27,761 | -0.24% | 2.2만 |
|---|
| 2026.08.07 | ₩28,041 | ₩28,055 | ₩27,640 | ₩27,921 | -0.43% | 7.4천 |
|---|
| 2026.08.06 | ₩27,560 | ₩28,108 | ₩27,507 | ₩27,600 | +0.15% | 3.8천 |
|---|
| 2026.08.05 | ₩28,376 | ₩28,523 | ₩28,229 | ₩28,335 | -0.14% | 5.7만 |
|---|
| 2026.08.04 | ₩28,068 | ₩28,456 | ₩27,935 | ₩28,255 | +0.67% | 3.2만 |
|---|
| 2026.08.03 | ₩26,264 | ₩26,972 | ₩26,264 | ₩26,879 | +2.34% | 5.3천 |
|---|
| 2026.07.31 | ₩27,440 | ₩27,440 | ₩26,504 | ₩26,518 | -3.36% | 2.2만 |
|---|
| 2026.07.30 | ₩25,823 | ₩26,625 | ₩25,622 | ₩26,625 | +3.11% | 6.1만 |
|---|
| 2026.07.29 | ₩25,382 | ₩25,916 | ₩24,860 | ₩24,981 | -1.58% | 1.2만 |
|---|
| 2026.07.28 | ₩25,676 | ₩26,197 | ₩25,542 | ₩25,983 | +1.20% | 1.7만 |
|---|
| 2026.07.27 | ₩27,734 | ₩27,734 | ₩26,932 | ₩27,306 | -1.54% | 4.1천 |
|---|
| 2026.07.24 | ₩27,574 | ₩27,801 | ₩27,413 | ₩27,413 | -0.58% | 3.2천 |
|---|
| 2026.07.23 | ₩28,469 | ₩28,670 | ₩28,469 | ₩28,616 | +0.52% | 4.9천 |
|---|
| 2026.07.22 | ₩28,696 | ₩28,910 | ₩28,696 | ₩28,803 | +0.37% | 7.3천 |
|---|
| 2026.07.21 | ₩28,148 | ₩28,777 | ₩28,148 | ₩28,523 | +1.33% | 6.7천 |
|---|
| 2026.07.20 | ₩27,614 | ₩27,614 | ₩27,199 | ₩27,199 | -1.50% | 4.5천 |
|---|
| 2026.07.17 | ₩26,625 | ₩27,734 | ₩26,625 | ₩27,400 | +2.91% | 7.8천 |
|---|
| 2026.07.16 | ₩28,122 | ₩28,122 | ₩27,534 | ₩27,694 | -1.52% | 9.5천 |
|---|
| 2026.07.15 | ₩29,137 | ₩29,298 | ₩28,282 | ₩28,897 | -0.83% | 6.6만 |
|---|
| 2026.07.14 | ₩29,137 | ₩29,284 | ₩28,883 | ₩29,284 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩28,589 | ₩28,656 | ₩28,175 | ₩28,215 | -1.31% | 1.2만 |
|---|
| 2026.07.10 | ₩29,859 | ₩30,340 | ₩29,859 | ₩30,274 | +1.39% | 7.4천 |
|---|
| 2026.07.09 | ₩30,020 | ₩30,340 | ₩30,020 | ₩30,247 | +0.76% | 6.1천 |
|---|
| 2026.07.08 | ₩28,977 | ₩29,605 | ₩28,790 | ₩29,605 | +2.17% | 2.7만 |
|---|
| 2026.07.07 | ₩29,726 | ₩29,939 | ₩29,071 | ₩29,659 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩31,142 | ₩31,436 | ₩31,142 | ₩31,289 | +0.47% | 1.9만 |
|---|
| 2026.07.02 | ₩30,621 | ₩30,995 | ₩29,391 | ₩29,859 | -2.49% | 14.6만 |
|---|
| 2026.07.01 | ₩31,142 | ₩31,356 | ₩30,822 | ₩30,915 | -0.73% | 2만 |
|---|
| 2026.06.30 | ₩32,024 | ₩32,532 | ₩32,024 | ₩32,532 | +1.59% | 1.7만 |
|---|
| 2026.06.29 | ₩31,623 | ₩31,704 | ₩30,928 | ₩31,610 | -0.04% | 1.3만 |
|---|
| 2026.06.26 | ₩31,784 | ₩32,332 | ₩31,503 | ₩32,105 | +1.01% | 1.9만 |
|---|
| 2026.06.25 | ₩33,668 | ₩33,668 | ₩32,158 | ₩32,867 | -2.38% | 2만 |
|---|
| 2026.06.24 | ₩31,918 | ₩31,984 | ₩30,942 | ₩31,664 | -0.80% | 3.7만 |
|---|
| 2026.06.23 | ₩31,490 | ₩32,212 | ₩31,196 | ₩31,557 | +0.21% | 3.4만 |
|---|
| 2026.06.22 | ₩34,537 | ₩34,978 | ₩34,297 | ₩34,417 | -0.35% | 10.9만 |
|---|
| 2026.06.18 | ₩33,829 | ₩34,377 | ₩33,829 | ₩34,283 | +1.34% | 2만 |
|---|
| 2026.06.17 | ₩33,120 | ₩33,334 | ₩32,466 | ₩32,466 | -1.98% | 1.2만 |
|---|
| 2026.06.16 | ₩33,147 | ₩33,147 | ₩32,305 | ₩32,332 | -2.46% | 2.8만 |
|---|
| 2026.06.15 | ₩32,800 | ₩33,014 | ₩32,626 | ₩33,000 | +0.61% | 4만 |
|---|
| 2026.06.12 | ₩31,129 | ₩31,583 | ₩30,848 | ₩31,450 | +1.03% | 1.5만 |
|---|
| 2026.06.11 | ₩30,100 | ₩31,476 | ₩29,739 | ₩31,436 | +4.44% | 2.1만 |
|---|
| 2026.06.10 | ₩29,538 | ₩29,939 | ₩28,964 | ₩28,964 | -1.95% | 9.8천 |
|---|
| 2026.06.09 | ₩30,741 | ₩30,822 | ₩29,004 | ₩29,752 | -3.22% | 1.1만 |
|---|
| 2026.06.08 | ₩29,752 | ₩30,006 | ₩29,632 | ₩29,712 | -0.13% | 7천 |
|---|
| 2026.06.05 | ₩30,487 | ₩30,487 | ₩28,696 | ₩28,736 | -5.74% | 2.6만 |
|---|
| 2026.06.04 | ₩31,784 | ₩32,145 | ₩31,423 | ₩32,011 | +0.71% | 1.4만 |
|---|
| 2026.06.03 | ₩33,334 | ₩33,334 | ₩32,653 | ₩32,800 | -1.60% | 5.2만 |
|---|
| 2026.06.02 | ₩32,880 | ₩33,241 | ₩32,880 | ₩33,241 | +1.10% | 4.7만 |
|---|
| 2026.06.01 | ₩32,920 | ₩33,281 | ₩32,372 | ₩33,120 | +0.61% | 4.6만 |
|---|
| 2026.05.29 | ₩32,105 | ₩32,319 | ₩31,984 | ₩32,118 | +0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩31,370 | ₩32,372 | ₩31,343 | ₩32,225 | +2.73% | 2.2만 |
|---|
| 2026.05.27 | ₩32,238 | ₩32,238 | ₩31,410 | ₩31,650 | -1.82% | 4.2만 |
|---|
| 2026.05.26 | ₩31,102 | ₩31,851 | ₩31,102 | ₩31,771 | +2.15% | 1.8만 |
|---|
| 2026.05.22 | ₩29,993 | ₩30,046 | ₩29,699 | ₩29,699 | -0.98% | 1.4만 |
|---|
| 2026.05.21 | ₩29,311 | ₩29,953 | ₩29,284 | ₩29,832 | +1.78% | 2.1만 |
|---|
| 2026.05.20 | ₩28,683 | ₩29,151 | ₩28,469 | ₩29,111 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩28,082 | ₩28,777 | ₩27,520 | ₩28,349 | +0.95% | 2.1만 |
|---|
| 2026.05.18 | ₩28,870 | ₩28,964 | ₩28,589 | ₩28,910 | +0.14% | 9.6천 |
|---|
| 2026.05.15 | ₩29,124 | ₩29,124 | ₩28,589 | ₩28,870 | -0.87% | 1.5만 |
|---|
| 2026.05.14 | ₩30,634 | ₩30,768 | ₩30,541 | ₩30,648 | +0.04% | 6.9천 |
|---|
| 2026.05.13 | ₩30,434 | ₩30,728 | ₩30,207 | ₩30,675 | +0.79% | 1만 |
|---|
| 2026.05.12 | ₩29,806 | ₩30,020 | ₩29,031 | ₩29,659 | -0.49% | 1.9만 |
|---|
| 2026.05.11 | ₩31,142 | ₩31,343 | ₩31,075 | ₩31,156 | +0.04% | 5.6천 |
|---|
| 2026.05.08 | ₩30,314 | ₩30,755 | ₩30,314 | ₩30,728 | +1.37% | 8.8천 |
|---|
| 2026.05.07 | ₩30,153 | ₩30,233 | ₩29,592 | ₩29,592 | -1.86% | 5.6천 |
|---|
| 2026.05.06 | ₩30,046 | ₩30,247 | ₩29,752 | ₩30,247 | +0.67% | 8.4천 |
|---|
| 2026.05.05 | ₩28,630 | ₩28,937 | ₩28,563 | ₩28,883 | +0.89% | 1.2만 |
|---|
| 2026.05.04 | ₩27,614 | ₩28,175 | ₩27,614 | ₩27,667 | +0.19% | 6.9천 |
|---|
| 2026.05.01 | ₩27,534 | ₩27,560 | ₩27,400 | ₩27,440 | -0.34% | 3.8천 |
|---|
| 2026.04.30 | ₩26,905 | ₩27,547 | ₩26,892 | ₩27,547 | +2.38% | 1.4천 |
|---|
| 2026.04.29 | ₩26,905 | ₩26,905 | ₩26,585 | ₩26,611 | -1.09% | 3.1천 |
|---|
| 2026.04.28 | ₩26,491 | ₩26,651 | ₩26,491 | ₩26,651 | +0.61% | 300 |
|---|
| 2026.04.27 | ₩26,999 | ₩26,999 | ₩26,905 | ₩26,932 | -0.25% | 5천 |
|---|
| 2026.04.24 | ₩26,785 | ₩26,999 | ₩26,718 | ₩26,959 | +0.65% | 3.9천 |
|---|
| 2026.04.23 | ₩26,585 | ₩26,678 | ₩26,157 | ₩26,157 | -1.61% | 2.6천 |
|---|
| 2026.04.22 | ₩26,959 | ₩26,959 | ₩26,959 | ₩26,959 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,478 | ₩26,478 | ₩25,996 | ₩25,996 | -1.82% | 2.5천 |
|---|
| 2026.04.20 | ₩26,544 | ₩26,544 | ₩26,384 | ₩26,491 | -0.20% | 1.2천 |
|---|
| 2026.04.17 | ₩26,785 | ₩26,785 | ₩26,651 | ₩26,732 | -0.20% | 1.1천 |
|---|
| 2026.04.16 | ₩25,890 | ₩26,317 | ₩25,890 | ₩26,197 | +1.19% | 6천 |
|---|
| 2026.04.15 | ₩25,876 | ₩25,876 | ₩25,769 | ₩25,863 | -0.05% | 2.3천 |
|---|
| 2026.04.14 | ₩25,636 | ₩26,117 | ₩25,636 | ₩26,090 | +1.77% | 9.8천 |
|---|
| 2026.04.13 | ₩25,048 | ₩25,729 | ₩25,048 | ₩25,622 | +2.29% | 8.6천 |
|---|
| 2026.04.10 | ₩25,315 | ₩25,315 | ₩25,168 | ₩25,208 | -0.42% | 3.3천 |
|---|
| 2026.04.09 | ₩24,727 | ₩25,181 | ₩24,647 | ₩25,141 | +1.68% | 3.9천 |
|---|
| 2026.04.08 | ₩25,422 | ₩25,422 | ₩24,900 | ₩25,088 | -1.31% | 2.4천 |
|---|
| 2026.04.07 | ₩22,682 | ₩23,190 | ₩22,682 | ₩23,190 | +2.24% | 1.3천 |
|---|
| 2026.04.06 | ₩23,016 | ₩23,043 | ₩22,976 | ₩23,043 | +0.12% | 500 |
|---|
| 2026.04.02 | ₩21,960 | ₩22,655 | ₩21,960 | ₩22,655 | +3.16% | 1.4천 |
|---|
| 2026.04.01 | ₩23,043 | ₩23,283 | ₩23,016 | ₩23,056 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩21,840 | ₩22,588 | ₩21,840 | ₩22,588 | +3.43% | 700 |
|---|
| 2026.03.30 | ₩21,933 | ₩22,040 | ₩21,706 | ₩21,706 | -1.04% | 1.3천 |
|---|
| 2026.03.27 | ₩22,040 | ₩22,267 | ₩22,013 | ₩22,013 | -0.12% | 1.3천 |
|---|
| 2026.03.26 | ₩22,508 | ₩22,508 | ₩21,973 | ₩21,973 | -2.38% | 2.3천 |
|---|
| 2026.03.25 | ₩23,203 | ₩23,203 | ₩23,056 | ₩23,056 | -0.63% | 1.1천 |
|---|
| 2026.03.24 | ₩22,548 | ₩22,856 | ₩22,548 | ₩22,695 | +0.65% | 1.4천 |
|---|
| 2026.03.23 | ₩23,337 | ₩23,337 | ₩23,337 | ₩23,337 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩22,896 | ₩22,896 | ₩22,789 | ₩22,842 | -0.23% | 1.8천 |
|---|
| 2026.03.19 | ₩23,457 | ₩23,684 | ₩23,457 | ₩23,684 | +0.97% | 3천 |
|---|
| 2026.03.18 | ₩23,684 | ₩23,684 | ₩23,430 | ₩23,430 | -1.07% | 2.7천 |
|---|
| 2026.03.17 | ₩24,058 | ₩24,058 | ₩23,885 | ₩23,938 | -0.50% | 900 |
|---|
| 2026.03.16 | ₩23,898 | ₩23,898 | ₩23,898 | ₩23,898 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩23,390 | ₩23,390 | ₩23,390 | ₩23,390 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩23,430 | ₩23,430 | ₩23,430 | ₩23,430 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩23,845 | ₩23,871 | ₩23,845 | ₩23,871 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩24,018 | ₩24,018 | ₩23,992 | ₩24,005 | -0.06% | 1천 |
|---|
| 2026.03.09 | ₩23,845 | ₩23,845 | ₩23,845 | ₩23,845 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩23,457 | ₩23,457 | ₩23,457 | ₩23,457 | 0.00% | 500 |
|---|
| 2026.03.05 | ₩23,350 | ₩23,350 | ₩23,350 | ₩23,350 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩23,804 | ₩23,804 | ₩23,804 | ₩23,804 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩23,711 | ₩23,711 | ₩23,631 | ₩23,631 | -0.34% | 1.1천 |
|---|
| 2026.03.02 | ₩24,366 | ₩24,446 | ₩24,352 | ₩24,446 | +0.33% | 1.2천 |
|---|
| 2026.02.27 | ₩24,767 | ₩24,900 | ₩24,767 | ₩24,887 | +0.49% | 1.1천 |
|---|
| 2026.02.26 | ₩24,927 | ₩24,941 | ₩24,887 | ₩24,941 | +0.05% | 1천 |
|---|
| 2026.02.25 | ₩25,475 | ₩25,475 | ₩25,342 | ₩25,435 | -0.16% | 6.2천 |
|---|
| 2026.02.24 | ₩25,301 | ₩25,301 | ₩25,301 | ₩25,301 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩25,422 | ₩25,475 | ₩25,422 | ₩25,435 | +0.05% | 700 |
|---|
| 2026.02.20 | ₩25,435 | ₩25,542 | ₩25,435 | ₩25,542 | +0.42% | 900 |
|---|
| 2026.02.19 | ₩25,088 | ₩25,248 | ₩25,061 | ₩25,168 | +0.32% | 1천 |
|---|
| 2026.02.18 | ₩25,195 | ₩25,382 | ₩25,195 | ₩25,248 | +0.21% | 1.7천 |
|---|
| 2026.02.17 | ₩24,847 | ₩25,221 | ₩24,847 | ₩25,074 | +0.91% | 1.6만 |
|---|
| 2026.02.13 | ₩24,847 | ₩25,048 | ₩24,847 | ₩24,994 | +0.59% | 400 |
|---|
| 2026.02.12 | ₩25,208 | ₩25,221 | ₩24,914 | ₩24,981 | -0.90% | 2.5천 |
|---|
| 2026.02.11 | ₩25,128 | ₩25,208 | ₩25,128 | ₩25,208 | +0.32% | 1.5천 |
|---|
| 2026.02.10 | ₩25,061 | ₩25,181 | ₩25,034 | ₩25,048 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩24,847 | ₩25,128 | ₩24,847 | ₩25,128 | +1.13% | 800 |
|---|
| 2026.02.06 | ₩24,847 | ₩24,887 | ₩24,847 | ₩24,887 | +0.16% | 400 |
|---|
| 2026.02.05 | ₩24,406 | ₩24,433 | ₩24,366 | ₩24,366 | -0.16% | 500 |
|---|
| 2026.02.04 | ₩24,820 | ₩24,820 | ₩24,526 | ₩24,526 | -1.18% | 200 |
|---|
| 2026.02.03 | ₩24,713 | ₩24,713 | ₩24,713 | ₩24,713 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩24,580 | ₩24,660 | ₩24,566 | ₩24,660 | +0.33% | 2.1천 |
|---|
| 2026.01.30 | ₩24,606 | ₩24,660 | ₩24,580 | ₩24,580 | -0.11% | 4.2천 |
|---|
| 2026.01.29 | ₩25,154 | ₩25,221 | ₩25,061 | ₩25,221 | +0.27% | 4.2천 |
|---|
| 2026.01.28 | ₩25,141 | ₩25,248 | ₩25,141 | ₩25,248 | +0.43% | 3.1천 |
|---|
| 2026.01.27 | ₩25,061 | ₩25,128 | ₩25,007 | ₩25,128 | +0.27% | 4.7천 |
|---|
| 2026.01.26 | ₩24,687 | ₩24,874 | ₩24,687 | ₩24,753 | +0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩24,780 | ₩24,780 | ₩24,780 | ₩24,780 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩24,687 | ₩24,687 | ₩24,633 | ₩24,633 | -0.22% | 800 |
|---|
| 2026.01.21 | ₩24,553 | ₩24,580 | ₩24,553 | ₩24,580 | +0.11% | 1.1천 |
|---|
| 2026.01.20 | ₩24,339 | ₩24,540 | ₩24,299 | ₩24,419 | +0.33% | 1.2만 |
|---|
| 2026.01.16 | ₩24,660 | ₩24,660 | ₩24,500 | ₩24,593 | -0.27% | 5.5천 |
|---|
| 2026.01.15 | ₩24,767 | ₩24,794 | ₩24,767 | ₩24,780 | +0.05% | 900 |
|---|
| 2026.01.14 | ₩24,580 | ₩24,713 | ₩24,580 | ₩24,713 | +0.54% | 1.5천 |
|---|
| 2026.01.13 | ₩24,713 | ₩24,954 | ₩24,606 | ₩24,740 | +0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩24,486 | ₩24,727 | ₩24,486 | ₩24,727 | +0.98% | 1.8천 |
|---|
| 2026.01.09 | ₩24,246 | ₩24,286 | ₩24,232 | ₩24,286 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩24,165 | ₩24,179 | ₩24,152 | ₩24,152 | -0.06% | 200 |
|---|
| 2026.01.07 | ₩24,246 | ₩24,246 | ₩24,072 | ₩24,152 | -0.39% | 6.6천 |
|---|
| 2026.01.06 | ₩24,366 | ₩24,366 | ₩24,312 | ₩24,312 | -0.22% | 400 |
|---|
| 2026.01.05 | ₩24,005 | ₩24,139 | ₩23,978 | ₩24,139 | +0.56% | 9.3천 |
|---|
| 2026.01.02 | ₩23,791 | ₩23,938 | ₩23,791 | ₩23,938 | +0.62% | 2.3천 |
|---|
| 2025.12.31 | ₩23,457 | ₩23,457 | ₩23,457 | ₩23,457 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩23,617 | ₩23,617 | ₩23,617 | ₩23,617 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩23,537 | ₩23,604 | ₩23,524 | ₩23,551 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩23,577 | ₩23,724 | ₩23,577 | ₩23,724 | +0.62% | 1.4천 |
|---|
| 2025.12.24 | ₩23,617 | ₩23,631 | ₩23,617 | ₩23,631 | +0.06% | 400 |
|---|
| 2025.12.23 | ₩23,551 | ₩23,551 | ₩23,551 | ₩23,551 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩23,457 | ₩23,537 | ₩23,457 | ₩23,524 | +0.28% | 1.7천 |
|---|
| 2025.12.19 | ₩23,644 | ₩23,644 | ₩23,631 | ₩23,644 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩23,377 | ₩23,444 | ₩23,363 | ₩23,363 | -0.06% | 700 |
|---|
| 2025.12.17 | ₩23,363 | ₩23,363 | ₩23,136 | ₩23,136 | -0.97% | 1.9천 |
|---|
| 2025.12.16 | ₩23,377 | ₩23,377 | ₩23,190 | ₩23,323 | -0.23% | 3.6천 |
|---|
| 2025.12.15 | ₩23,551 | ₩23,684 | ₩23,524 | ₩23,537 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩23,617 | ₩23,617 | ₩23,617 | ₩23,617 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩23,684 | ₩23,778 | ₩23,657 | ₩23,698 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩23,497 | ₩23,671 | ₩23,497 | ₩23,631 | +0.57% | 2.2천 |
|---|
| 2025.12.09 | ₩23,430 | ₩23,497 | ₩23,390 | ₩23,497 | +0.29% | 2.8천 |
|---|
| 2025.12.08 | ₩23,684 | ₩23,684 | ₩23,524 | ₩23,537 | -0.62% | 1.2천 |
|---|
| 2025.12.05 | ₩23,724 | ₩23,724 | ₩23,724 | ₩23,724 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩23,510 | ₩23,510 | ₩23,510 | ₩23,510 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩23,417 | ₩23,417 | ₩23,417 | ₩23,417 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩23,377 | ₩23,470 | ₩23,337 | ₩23,444 | +0.29% | 8.8천 |
|---|
| 2025.12.01 | ₩23,444 | ₩23,484 | ₩23,323 | ₩23,337 | -0.46% | 1.1천 |
|---|
| 2025.11.28 | ₩23,604 | ₩23,617 | ₩23,564 | ₩23,564 | -0.17% | 400 |
|---|
| 2025.11.26 | ₩23,457 | ₩23,604 | ₩23,457 | ₩23,537 | +0.34% | 7.4천 |
|---|
| 2025.11.25 | ₩23,323 | ₩23,430 | ₩23,323 | ₩23,430 | +0.46% | 200 |
|---|
| 2025.11.24 | ₩23,150 | ₩23,283 | ₩23,083 | ₩23,283 | +0.58% | 2.2천 |
|---|
| 2025.11.21 | ₩23,123 | ₩23,123 | ₩23,123 | ₩23,123 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩23,163 | ₩23,270 | ₩23,109 | ₩23,109 | -0.23% | 1.1천 |
|---|
| 2025.11.19 | ₩23,310 | ₩23,377 | ₩23,230 | ₩23,377 | +0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩23,404 | ₩23,631 | ₩23,404 | ₩23,564 | +0.69% | 8.8만 |
|---|
| 2025.11.17 | ₩23,804 | ₩23,804 | ₩23,804 | ₩23,804 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩24,018 | ₩24,112 | ₩24,018 | ₩24,112 | +0.39% | 400 |
|---|
| 2025.11.13 | ₩24,246 | ₩24,246 | ₩24,139 | ₩24,139 | -0.44% | 3.7천 |
|---|
| 2025.11.12 | ₩24,125 | ₩24,205 | ₩24,099 | ₩24,179 | +0.22% | 4.5천 |
|---|
| 2025.11.11 | ₩24,032 | ₩24,032 | ₩24,032 | ₩24,032 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩23,858 | ₩23,965 | ₩23,831 | ₩23,965 | +0.45% | 700 |
|---|
| 2025.11.07 | ₩23,390 | ₩23,537 | ₩23,390 | ₩23,537 | +0.63% | 2.5천 |
|---|
| 2025.11.06 | ₩23,764 | ₩23,858 | ₩23,711 | ₩23,724 | -0.17% | 5.9천 |
|---|
| 2025.11.05 | ₩23,657 | ₩23,871 | ₩23,657 | ₩23,818 | +0.68% | 2.3만 |
|---|
| 2025.11.04 | ₩23,778 | ₩23,791 | ₩23,657 | ₩23,738 | -0.17% | 2.2만 |
|---|
| 2025.11.03 | ₩24,165 | ₩24,232 | ₩24,018 | ₩24,072 | -0.39% | 8.9만 |
|---|
| 2025.10.31 | ₩23,978 | ₩24,058 | ₩23,965 | ₩24,045 | +0.28% | 1.1만 |
|---|
| 2025.10.30 | ₩24,192 | ₩24,219 | ₩24,139 | ₩24,139 | -0.22% | 800 |
|---|
| 2025.10.29 | ₩24,486 | ₩24,486 | ₩24,486 | ₩24,486 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩24,352 | ₩24,393 | ₩24,352 | ₩24,393 | +0.16% | 700 |
|---|
| 2025.10.27 | ₩24,326 | ₩24,419 | ₩24,326 | ₩24,419 | +0.38% | 2.8천 |
|---|
| 2025.10.24 | ₩24,179 | ₩24,179 | ₩24,112 | ₩24,112 | -0.28% | 200 |
|---|
| 2025.10.23 | ₩23,938 | ₩24,099 | ₩23,938 | ₩24,099 | +0.67% | 1.8천 |
|---|
| 2025.10.22 | ₩23,845 | ₩23,898 | ₩23,711 | ₩23,898 | +0.22% | 10.9만 |
|---|
| 2025.10.21 | ₩23,684 | ₩23,778 | ₩23,684 | ₩23,724 | +0.17% | 9.7천 |
|---|
| 2025.10.20 | ₩23,778 | ₩23,938 | ₩23,778 | ₩23,911 | +0.56% | 600 |
|---|
| 2025.10.17 | ₩23,617 | ₩23,791 | ₩23,617 | ₩23,764 | +0.62% | 1.3천 |
|---|
| 2025.10.16 | ₩23,845 | ₩23,938 | ₩23,818 | ₩23,858 | +0.06% | 4.3천 |
|---|
| 2025.10.15 | ₩23,724 | ₩23,751 | ₩23,684 | ₩23,724 | 0.00% | 8.1천 |
|---|
| 2025.10.14 | ₩23,377 | ₩23,377 | ₩23,377 | ₩23,377 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,524 | ₩23,524 | ₩23,457 | ₩23,497 | -0.11% | 500 |
|---|
| 2025.10.10 | ₩23,885 | ₩23,885 | ₩22,949 | ₩22,962 | -3.86% | 9.4천 |
|---|