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 | ₩30,357 | ₩30,357 | ₩30,077 | ₩30,211 | -0.48% | 1.4만 |
| 2026.10.08 | ₩30,144 | ₩30,384 | ₩29,850 | ₩29,930 | -0.71% | 1.5만 |
| 2026.10.07 | ₩30,558 | ₩30,985 | ₩30,518 | ₩30,931 | +1.22% | 9.9천 |
| 2026.10.06 | ₩31,692 | ₩31,692 | ₩31,279 | ₩31,279 | -1.31% | 5.7천 |
| 2026.10.05 | ₩31,586 | ₩31,759 | ₩31,492 | ₩31,612 | +0.08% | 1.7만 |
| 2026.10.02 | ₩30,798 | ₩31,105 | ₩30,798 | ₩31,052 | +0.82% | 2.2만 |
| 2026.10.01 | ₩29,877 | ₩30,184 | ₩29,677 | ₩30,184 | +1.03% | 202.8만 |
| 2026.09.30 | ₩29,984 | ₩30,130 | ₩29,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,850 |
| -0.45% |
| 2.3만 |
| 2026.09.29 | ₩30,211 | ₩30,344 | ₩30,090 | ₩30,317 | +0.35% | 3.5천 |
|---|
| 2026.09.28 | ₩30,104 | ₩30,277 | ₩29,837 | ₩30,117 | +0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩30,664 | ₩30,825 | ₩30,464 | ₩30,785 | +0.39% | 5.8천 |
|---|
| 2026.09.24 | ₩30,344 | ₩30,344 | ₩30,064 | ₩30,171 | -0.57% | 8천 |
|---|
| 2026.09.23 | ₩30,371 | ₩30,464 | ₩30,237 | ₩30,237 | -0.44% | 3천 |
|---|
| 2026.09.22 | ₩30,678 | ₩31,025 | ₩30,678 | ₩31,025 | +1.13% | 2.4천 |
|---|
| 2026.09.21 | ₩30,478 | ₩30,811 | ₩30,464 | ₩30,745 | +0.88% | 1.9천 |
|---|
| 2026.09.18 | ₩29,637 | ₩29,770 | ₩29,597 | ₩29,770 | +0.45% | 1.5천 |
|---|
| 2026.09.17 | ₩29,637 | ₩29,810 | ₩29,637 | ₩29,743 | +0.36% | 2천 |
|---|
| 2026.09.16 | ₩29,356 | ₩29,543 | ₩28,729 | ₩28,956 | -1.36% | 2.7만 |
|---|
| 2026.09.15 | ₩29,103 | ₩29,103 | ₩28,902 | ₩28,956 | -0.50% | 5.9천 |
|---|
| 2026.09.14 | ₩29,009 | ₩29,183 | ₩28,782 | ₩29,022 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩30,731 | ₩30,731 | ₩30,451 | ₩30,504 | -0.74% | 2.1천 |
|---|
| 2026.09.10 | ₩30,304 | ₩30,304 | ₩29,984 | ₩30,024 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩31,078 | ₩31,118 | ₩30,891 | ₩31,052 | -0.09% | 20.4만 |
|---|
| 2026.09.08 | ₩31,012 | ₩31,078 | ₩30,865 | ₩30,905 | -0.34% | 6.7천 |
|---|
| 2026.09.04 | ₩30,171 | ₩30,504 | ₩30,144 | ₩30,504 | +1.11% | 3.4천 |
|---|
| 2026.09.03 | ₩29,503 | ₩29,703 | ₩29,503 | ₩29,703 | +0.68% | 2.5천 |
|---|
| 2026.09.02 | ₩29,330 | ₩29,530 | ₩29,303 | ₩29,490 | +0.55% | 3.6만 |
|---|
| 2026.09.01 | ₩29,623 | ₩29,637 | ₩29,129 | ₩29,263 | -1.22% | 2.5만 |
|---|
| 2026.08.31 | ₩29,730 | ₩29,730 | ₩29,530 | ₩29,610 | -0.40% | 5.4만 |
|---|
| 2026.08.28 | ₩30,104 | ₩30,104 | ₩29,583 | ₩29,690 | -1.37% | 3.1천 |
|---|
| 2026.08.27 | ₩30,024 | ₩30,050 | ₩29,837 | ₩29,944 | -0.27% | 14.4만 |
|---|
| 2026.08.26 | ₩29,823 | ₩29,877 | ₩29,583 | ₩29,663 | -0.54% | 4.6만 |
|---|
| 2026.08.25 | ₩29,463 | ₩29,677 | ₩29,316 | ₩29,516 | +0.18% | 10.9만 |
|---|
| 2026.08.24 | ₩29,183 | ₩29,183 | ₩28,796 | ₩28,956 | -0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩29,650 | ₩29,797 | ₩29,516 | ₩29,623 | -0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩29,370 | ₩29,370 | ₩29,196 | ₩29,289 | -0.27% | 3.7천 |
|---|
| 2026.08.19 | ₩29,303 | ₩29,303 | ₩28,769 | ₩28,822 | -1.64% | 24만 |
|---|
| 2026.08.18 | ₩29,143 | ₩29,143 | ₩28,569 | ₩28,595 | -1.88% | 6만 |
|---|
| 2026.08.17 | ₩30,157 | ₩30,758 | ₩30,157 | ₩30,251 | +0.31% | 1.3만 |
|---|
| 2026.08.14 | ₩29,597 | ₩29,783 | ₩29,396 | ₩29,503 | -0.32% | 9.4천 |
|---|
| 2026.08.13 | ₩29,156 | ₩29,610 | ₩29,156 | ₩29,423 | +0.92% | 2.4만 |
|---|
| 2026.08.12 | ₩28,862 | ₩29,009 | ₩28,862 | ₩28,916 | +0.19% | 7.4천 |
|---|
| 2026.08.11 | ₩27,888 | ₩28,275 | ₩27,821 | ₩27,941 | +0.19% | 1.4만 |
|---|
| 2026.08.10 | ₩27,794 | ₩27,794 | ₩27,581 | ₩27,728 | -0.24% | 2.2만 |
|---|
| 2026.08.07 | ₩28,008 | ₩28,021 | ₩27,607 | ₩27,888 | -0.43% | 7.4천 |
|---|
| 2026.08.06 | ₩27,527 | ₩28,075 | ₩27,474 | ₩27,567 | +0.15% | 3.8천 |
|---|
| 2026.08.05 | ₩28,342 | ₩28,488 | ₩28,195 | ₩28,302 | -0.14% | 5.7만 |
|---|
| 2026.08.04 | ₩28,035 | ₩28,422 | ₩27,901 | ₩28,221 | +0.67% | 3.2만 |
|---|
| 2026.08.03 | ₩26,232 | ₩26,940 | ₩26,232 | ₩26,846 | +2.34% | 5.3천 |
|---|
| 2026.07.31 | ₩27,407 | ₩27,407 | ₩26,473 | ₩26,486 | -3.36% | 2.2만 |
|---|
| 2026.07.30 | ₩25,792 | ₩26,593 | ₩25,592 | ₩26,593 | +3.11% | 6.1만 |
|---|
| 2026.07.29 | ₩25,351 | ₩25,885 | ₩24,831 | ₩24,951 | -1.58% | 1.2만 |
|---|
| 2026.07.28 | ₩25,645 | ₩26,166 | ₩25,511 | ₩25,952 | +1.20% | 1.7만 |
|---|
| 2026.07.27 | ₩27,701 | ₩27,701 | ₩26,900 | ₩27,274 | -1.54% | 4.1천 |
|---|
| 2026.07.24 | ₩27,541 | ₩27,768 | ₩27,380 | ₩27,380 | -0.58% | 3.2천 |
|---|
| 2026.07.23 | ₩28,435 | ₩28,635 | ₩28,435 | ₩28,582 | +0.52% | 4.9천 |
|---|
| 2026.07.22 | ₩28,662 | ₩28,876 | ₩28,662 | ₩28,769 | +0.37% | 7.3천 |
|---|
| 2026.07.21 | ₩28,115 | ₩28,742 | ₩28,115 | ₩28,488 | +1.33% | 6.7천 |
|---|
| 2026.07.20 | ₩27,581 | ₩27,581 | ₩27,167 | ₩27,167 | -1.50% | 4.5천 |
|---|
| 2026.07.17 | ₩26,593 | ₩27,701 | ₩26,593 | ₩27,367 | +2.91% | 7.8천 |
|---|
| 2026.07.16 | ₩28,088 | ₩28,088 | ₩27,501 | ₩27,661 | -1.52% | 9.5천 |
|---|
| 2026.07.15 | ₩29,103 | ₩29,263 | ₩28,248 | ₩28,862 | -0.83% | 6.6만 |
|---|
| 2026.07.14 | ₩29,103 | ₩29,249 | ₩28,849 | ₩29,249 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩28,555 | ₩28,622 | ₩28,141 | ₩28,181 | -1.31% | 1.2만 |
|---|
| 2026.07.10 | ₩29,823 | ₩30,304 | ₩29,823 | ₩30,237 | +1.39% | 7.4천 |
|---|
| 2026.07.09 | ₩29,984 | ₩30,304 | ₩29,984 | ₩30,211 | +0.76% | 6.1천 |
|---|
| 2026.07.08 | ₩28,942 | ₩29,570 | ₩28,755 | ₩29,570 | +2.17% | 2.7만 |
|---|
| 2026.07.07 | ₩29,690 | ₩29,904 | ₩29,036 | ₩29,623 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩31,105 | ₩31,399 | ₩31,105 | ₩31,252 | +0.47% | 1.9만 |
|---|
| 2026.07.02 | ₩30,584 | ₩30,958 | ₩29,356 | ₩29,823 | -2.49% | 14.6만 |
|---|
| 2026.07.01 | ₩31,105 | ₩31,319 | ₩30,785 | ₩30,878 | -0.73% | 2만 |
|---|
| 2026.06.30 | ₩31,986 | ₩32,493 | ₩31,986 | ₩32,493 | +1.59% | 1.7만 |
|---|
| 2026.06.29 | ₩31,586 | ₩31,666 | ₩30,891 | ₩31,572 | -0.04% | 1.3만 |
|---|
| 2026.06.26 | ₩31,746 | ₩32,293 | ₩31,465 | ₩32,066 | +1.01% | 1.9만 |
|---|
| 2026.06.25 | ₩33,628 | ₩33,628 | ₩32,120 | ₩32,827 | -2.38% | 2만 |
|---|
| 2026.06.24 | ₩31,879 | ₩31,946 | ₩30,905 | ₩31,626 | -0.80% | 3.7만 |
|---|
| 2026.06.23 | ₩31,452 | ₩32,173 | ₩31,158 | ₩31,519 | +0.21% | 3.4만 |
|---|
| 2026.06.22 | ₩34,496 | ₩34,936 | ₩34,256 | ₩34,376 | -0.35% | 10.9만 |
|---|
| 2026.06.18 | ₩33,788 | ₩34,336 | ₩33,788 | ₩34,242 | +1.34% | 2만 |
|---|
| 2026.06.17 | ₩33,081 | ₩33,294 | ₩32,427 | ₩32,427 | -1.98% | 1.2만 |
|---|
| 2026.06.16 | ₩33,108 | ₩33,108 | ₩32,266 | ₩32,293 | -2.46% | 2.8만 |
|---|
| 2026.06.15 | ₩32,760 | ₩32,974 | ₩32,587 | ₩32,961 | +0.61% | 4만 |
|---|
| 2026.06.12 | ₩31,092 | ₩31,546 | ₩30,811 | ₩31,412 | +1.03% | 1.5만 |
|---|
| 2026.06.11 | ₩30,064 | ₩31,439 | ₩29,703 | ₩31,399 | +4.44% | 2.1만 |
|---|
| 2026.06.10 | ₩29,503 | ₩29,904 | ₩28,929 | ₩28,929 | -1.95% | 9.8천 |
|---|
| 2026.06.09 | ₩30,705 | ₩30,785 | ₩28,969 | ₩29,717 | -3.22% | 1.1만 |
|---|
| 2026.06.08 | ₩29,717 | ₩29,970 | ₩29,597 | ₩29,677 | -0.13% | 7천 |
|---|
| 2026.06.05 | ₩30,451 | ₩30,451 | ₩28,662 | ₩28,702 | -5.74% | 2.6만 |
|---|
| 2026.06.04 | ₩31,746 | ₩32,106 | ₩31,385 | ₩31,973 | +0.71% | 1.4만 |
|---|
| 2026.06.03 | ₩33,294 | ₩33,294 | ₩32,614 | ₩32,760 | -1.60% | 5.2만 |
|---|
| 2026.06.02 | ₩32,841 | ₩33,201 | ₩32,841 | ₩33,201 | +1.10% | 4.7만 |
|---|
| 2026.06.01 | ₩32,881 | ₩33,241 | ₩32,333 | ₩33,081 | +0.61% | 4.6만 |
|---|
| 2026.05.29 | ₩32,066 | ₩32,280 | ₩31,946 | ₩32,080 | +0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩31,332 | ₩32,333 | ₩31,305 | ₩32,186 | +2.73% | 2.2만 |
|---|
| 2026.05.27 | ₩32,200 | ₩32,200 | ₩31,372 | ₩31,612 | -1.82% | 4.2만 |
|---|
| 2026.05.26 | ₩31,065 | ₩31,813 | ₩31,065 | ₩31,732 | +2.15% | 1.8만 |
|---|
| 2026.05.22 | ₩29,957 | ₩30,010 | ₩29,663 | ₩29,663 | -0.98% | 1.4만 |
|---|
| 2026.05.21 | ₩29,276 | ₩29,917 | ₩29,249 | ₩29,797 | +1.78% | 2.1만 |
|---|
| 2026.05.20 | ₩28,649 | ₩29,116 | ₩28,435 | ₩29,076 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩28,048 | ₩28,742 | ₩27,487 | ₩28,315 | +0.95% | 2.1만 |
|---|
| 2026.05.18 | ₩28,836 | ₩28,929 | ₩28,555 | ₩28,876 | +0.14% | 9.6천 |
|---|
| 2026.05.15 | ₩29,089 | ₩29,089 | ₩28,555 | ₩28,836 | -0.87% | 1.5만 |
|---|
| 2026.05.14 | ₩30,598 | ₩30,731 | ₩30,504 | ₩30,611 | +0.04% | 6.9천 |
|---|
| 2026.05.13 | ₩30,397 | ₩30,691 | ₩30,171 | ₩30,638 | +0.79% | 1만 |
|---|
| 2026.05.12 | ₩29,770 | ₩29,984 | ₩28,996 | ₩29,623 | -0.49% | 1.9만 |
|---|
| 2026.05.11 | ₩31,105 | ₩31,305 | ₩31,038 | ₩31,118 | +0.04% | 5.6천 |
|---|
| 2026.05.08 | ₩30,277 | ₩30,718 | ₩30,277 | ₩30,691 | +1.37% | 8.8천 |
|---|
| 2026.05.07 | ₩30,117 | ₩30,197 | ₩29,556 | ₩29,556 | -1.86% | 5.6천 |
|---|
| 2026.05.06 | ₩30,010 | ₩30,211 | ₩29,717 | ₩30,211 | +0.67% | 8.4천 |
|---|
| 2026.05.05 | ₩28,595 | ₩28,902 | ₩28,529 | ₩28,849 | +0.89% | 1.2만 |
|---|
| 2026.05.04 | ₩27,581 | ₩28,141 | ₩27,581 | ₩27,634 | +0.19% | 6.9천 |
|---|
| 2026.05.01 | ₩27,501 | ₩27,527 | ₩27,367 | ₩27,407 | -0.34% | 3.8천 |
|---|
| 2026.04.30 | ₩26,873 | ₩27,514 | ₩26,860 | ₩27,514 | +2.38% | 1.4천 |
|---|
| 2026.04.29 | ₩26,873 | ₩26,873 | ₩26,553 | ₩26,579 | -1.09% | 3.1천 |
|---|
| 2026.04.28 | ₩26,459 | ₩26,620 | ₩26,459 | ₩26,620 | +0.61% | 300 |
|---|
| 2026.04.27 | ₩26,967 | ₩26,967 | ₩26,873 | ₩26,900 | -0.25% | 5천 |
|---|
| 2026.04.24 | ₩26,753 | ₩26,967 | ₩26,686 | ₩26,927 | +0.65% | 3.9천 |
|---|
| 2026.04.23 | ₩26,553 | ₩26,646 | ₩26,126 | ₩26,126 | -1.61% | 2.6천 |
|---|
| 2026.04.22 | ₩26,927 | ₩26,927 | ₩26,927 | ₩26,927 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,446 | ₩26,446 | ₩25,965 | ₩25,965 | -1.82% | 2.5천 |
|---|
| 2026.04.20 | ₩26,513 | ₩26,513 | ₩26,353 | ₩26,459 | -0.20% | 1.2천 |
|---|
| 2026.04.17 | ₩26,753 | ₩26,753 | ₩26,620 | ₩26,700 | -0.20% | 1.1천 |
|---|
| 2026.04.16 | ₩25,859 | ₩26,286 | ₩25,859 | ₩26,166 | +1.19% | 6천 |
|---|
| 2026.04.15 | ₩25,845 | ₩25,845 | ₩25,738 | ₩25,832 | -0.05% | 2.3천 |
|---|
| 2026.04.14 | ₩25,605 | ₩26,086 | ₩25,605 | ₩26,059 | +1.77% | 9.8천 |
|---|
| 2026.04.13 | ₩25,018 | ₩25,698 | ₩25,018 | ₩25,592 | +2.29% | 8.6천 |
|---|
| 2026.04.10 | ₩25,285 | ₩25,285 | ₩25,138 | ₩25,178 | -0.42% | 3.3천 |
|---|
| 2026.04.09 | ₩24,697 | ₩25,151 | ₩24,617 | ₩25,111 | +1.68% | 3.9천 |
|---|
| 2026.04.08 | ₩25,391 | ₩25,391 | ₩24,871 | ₩25,058 | -1.31% | 2.4천 |
|---|
| 2026.04.07 | ₩22,655 | ₩23,162 | ₩22,655 | ₩23,162 | +2.24% | 1.3천 |
|---|
| 2026.04.06 | ₩22,988 | ₩23,015 | ₩22,948 | ₩23,015 | +0.12% | 500 |
|---|
| 2026.04.02 | ₩21,934 | ₩22,628 | ₩21,934 | ₩22,628 | +3.16% | 1.4천 |
|---|
| 2026.04.01 | ₩23,015 | ₩23,255 | ₩22,988 | ₩23,028 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩21,814 | ₩22,561 | ₩21,814 | ₩22,561 | +3.43% | 700 |
|---|
| 2026.03.30 | ₩21,907 | ₩22,014 | ₩21,680 | ₩21,680 | -1.04% | 1.3천 |
|---|
| 2026.03.27 | ₩22,014 | ₩22,241 | ₩21,987 | ₩21,987 | -0.12% | 1.3천 |
|---|
| 2026.03.26 | ₩22,481 | ₩22,481 | ₩21,947 | ₩21,947 | -2.38% | 2.3천 |
|---|
| 2026.03.25 | ₩23,175 | ₩23,175 | ₩23,028 | ₩23,028 | -0.63% | 1.1천 |
|---|
| 2026.03.24 | ₩22,521 | ₩22,828 | ₩22,521 | ₩22,668 | +0.65% | 1.4천 |
|---|
| 2026.03.23 | ₩23,309 | ₩23,309 | ₩23,309 | ₩23,309 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩22,868 | ₩22,868 | ₩22,761 | ₩22,815 | -0.23% | 1.8천 |
|---|
| 2026.03.19 | ₩23,429 | ₩23,656 | ₩23,429 | ₩23,656 | +0.97% | 3천 |
|---|
| 2026.03.18 | ₩23,656 | ₩23,656 | ₩23,402 | ₩23,402 | -1.07% | 2.7천 |
|---|
| 2026.03.17 | ₩24,030 | ₩24,030 | ₩23,856 | ₩23,909 | -0.50% | 900 |
|---|
| 2026.03.16 | ₩23,869 | ₩23,869 | ₩23,869 | ₩23,869 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩23,362 | ₩23,362 | ₩23,362 | ₩23,362 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩23,402 | ₩23,402 | ₩23,402 | ₩23,402 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩23,816 | ₩23,843 | ₩23,816 | ₩23,843 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩23,990 | ₩23,990 | ₩23,963 | ₩23,976 | -0.06% | 1천 |
|---|
| 2026.03.09 | ₩23,816 | ₩23,816 | ₩23,816 | ₩23,816 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩23,429 | ₩23,429 | ₩23,429 | ₩23,429 | 0.00% | 500 |
|---|
| 2026.03.05 | ₩23,322 | ₩23,322 | ₩23,322 | ₩23,322 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩23,776 | ₩23,776 | ₩23,776 | ₩23,776 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩23,683 | ₩23,683 | ₩23,602 | ₩23,602 | -0.34% | 1.1천 |
|---|
| 2026.03.02 | ₩24,337 | ₩24,417 | ₩24,323 | ₩24,417 | +0.33% | 1.2천 |
|---|
| 2026.02.27 | ₩24,737 | ₩24,871 | ₩24,737 | ₩24,857 | +0.49% | 1.1천 |
|---|
| 2026.02.26 | ₩24,897 | ₩24,911 | ₩24,857 | ₩24,911 | +0.05% | 1천 |
|---|
| 2026.02.25 | ₩25,445 | ₩25,445 | ₩25,311 | ₩25,405 | -0.16% | 6.2천 |
|---|
| 2026.02.24 | ₩25,271 | ₩25,271 | ₩25,271 | ₩25,271 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩25,391 | ₩25,445 | ₩25,391 | ₩25,405 | +0.05% | 700 |
|---|
| 2026.02.20 | ₩25,405 | ₩25,511 | ₩25,405 | ₩25,511 | +0.42% | 900 |
|---|
| 2026.02.19 | ₩25,058 | ₩25,218 | ₩25,031 | ₩25,138 | +0.32% | 1천 |
|---|
| 2026.02.18 | ₩25,164 | ₩25,351 | ₩25,164 | ₩25,218 | +0.21% | 1.7천 |
|---|
| 2026.02.17 | ₩24,817 | ₩25,191 | ₩24,817 | ₩25,044 | +0.91% | 1.6만 |
|---|
| 2026.02.13 | ₩24,817 | ₩25,018 | ₩24,817 | ₩24,964 | +0.59% | 400 |
|---|
| 2026.02.12 | ₩25,178 | ₩25,191 | ₩24,884 | ₩24,951 | -0.90% | 2.5천 |
|---|
| 2026.02.11 | ₩25,098 | ₩25,178 | ₩25,098 | ₩25,178 | +0.32% | 1.5천 |
|---|
| 2026.02.10 | ₩25,031 | ₩25,151 | ₩25,004 | ₩25,018 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩24,817 | ₩25,098 | ₩24,817 | ₩25,098 | +1.13% | 800 |
|---|
| 2026.02.06 | ₩24,817 | ₩24,857 | ₩24,817 | ₩24,857 | +0.16% | 400 |
|---|
| 2026.02.05 | ₩24,377 | ₩24,403 | ₩24,337 | ₩24,337 | -0.16% | 500 |
|---|
| 2026.02.04 | ₩24,791 | ₩24,791 | ₩24,497 | ₩24,497 | -1.18% | 200 |
|---|
| 2026.02.03 | ₩24,684 | ₩24,684 | ₩24,684 | ₩24,684 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩24,550 | ₩24,630 | ₩24,537 | ₩24,630 | +0.33% | 2.1천 |
|---|
| 2026.01.30 | ₩24,577 | ₩24,630 | ₩24,550 | ₩24,550 | -0.11% | 4.2천 |
|---|
| 2026.01.29 | ₩25,124 | ₩25,191 | ₩25,031 | ₩25,191 | +0.27% | 4.2천 |
|---|
| 2026.01.28 | ₩25,111 | ₩25,218 | ₩25,111 | ₩25,218 | +0.43% | 3.1천 |
|---|
| 2026.01.27 | ₩25,031 | ₩25,098 | ₩24,977 | ₩25,098 | +0.27% | 4.7천 |
|---|
| 2026.01.26 | ₩24,657 | ₩24,844 | ₩24,657 | ₩24,724 | +0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩24,751 | ₩24,751 | ₩24,751 | ₩24,751 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩24,657 | ₩24,657 | ₩24,604 | ₩24,604 | -0.22% | 800 |
|---|
| 2026.01.21 | ₩24,524 | ₩24,550 | ₩24,524 | ₩24,550 | +0.11% | 1.1천 |
|---|
| 2026.01.20 | ₩24,310 | ₩24,510 | ₩24,270 | ₩24,390 | +0.33% | 1.2만 |
|---|
| 2026.01.16 | ₩24,630 | ₩24,630 | ₩24,470 | ₩24,564 | -0.27% | 5.5천 |
|---|
| 2026.01.15 | ₩24,737 | ₩24,764 | ₩24,737 | ₩24,751 | +0.05% | 900 |
|---|
| 2026.01.14 | ₩24,550 | ₩24,684 | ₩24,550 | ₩24,684 | +0.54% | 1.5천 |
|---|
| 2026.01.13 | ₩24,684 | ₩24,924 | ₩24,577 | ₩24,710 | +0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩24,457 | ₩24,697 | ₩24,457 | ₩24,697 | +0.98% | 1.8천 |
|---|
| 2026.01.09 | ₩24,217 | ₩24,257 | ₩24,203 | ₩24,257 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩24,136 | ₩24,150 | ₩24,123 | ₩24,123 | -0.06% | 200 |
|---|
| 2026.01.07 | ₩24,217 | ₩24,217 | ₩24,043 | ₩24,123 | -0.39% | 6.6천 |
|---|
| 2026.01.06 | ₩24,337 | ₩24,337 | ₩24,283 | ₩24,283 | -0.22% | 400 |
|---|
| 2026.01.05 | ₩23,976 | ₩24,110 | ₩23,950 | ₩24,110 | +0.56% | 9.3천 |
|---|
| 2026.01.02 | ₩23,763 | ₩23,909 | ₩23,763 | ₩23,909 | +0.62% | 2.3천 |
|---|
| 2025.12.31 | ₩23,429 | ₩23,429 | ₩23,429 | ₩23,429 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩23,589 | ₩23,589 | ₩23,589 | ₩23,589 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩23,509 | ₩23,576 | ₩23,496 | ₩23,522 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩23,549 | ₩23,696 | ₩23,549 | ₩23,696 | +0.62% | 1.4천 |
|---|
| 2025.12.24 | ₩23,589 | ₩23,602 | ₩23,589 | ₩23,602 | +0.06% | 400 |
|---|
| 2025.12.23 | ₩23,522 | ₩23,522 | ₩23,522 | ₩23,522 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩23,429 | ₩23,509 | ₩23,429 | ₩23,496 | +0.28% | 1.7천 |
|---|
| 2025.12.19 | ₩23,616 | ₩23,616 | ₩23,602 | ₩23,616 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩23,349 | ₩23,416 | ₩23,335 | ₩23,335 | -0.06% | 700 |
|---|
| 2025.12.17 | ₩23,335 | ₩23,335 | ₩23,109 | ₩23,109 | -0.97% | 1.9천 |
|---|
| 2025.12.16 | ₩23,349 | ₩23,349 | ₩23,162 | ₩23,295 | -0.23% | 3.6천 |
|---|
| 2025.12.15 | ₩23,522 | ₩23,656 | ₩23,496 | ₩23,509 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩23,589 | ₩23,589 | ₩23,589 | ₩23,589 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩23,656 | ₩23,749 | ₩23,629 | ₩23,669 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩23,469 | ₩23,642 | ₩23,469 | ₩23,602 | +0.57% | 2.2천 |
|---|
| 2025.12.09 | ₩23,402 | ₩23,469 | ₩23,362 | ₩23,469 | +0.29% | 2.8천 |
|---|
| 2025.12.08 | ₩23,656 | ₩23,656 | ₩23,496 | ₩23,509 | -0.62% | 1.2천 |
|---|
| 2025.12.05 | ₩23,696 | ₩23,696 | ₩23,696 | ₩23,696 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩23,482 | ₩23,482 | ₩23,482 | ₩23,482 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩23,389 | ₩23,389 | ₩23,389 | ₩23,389 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩23,349 | ₩23,442 | ₩23,309 | ₩23,416 | +0.29% | 8.8천 |
|---|
| 2025.12.01 | ₩23,416 | ₩23,456 | ₩23,295 | ₩23,309 | -0.46% | 1.1천 |
|---|
| 2025.11.28 | ₩23,576 | ₩23,589 | ₩23,536 | ₩23,536 | -0.17% | 400 |
|---|
| 2025.11.26 | ₩23,429 | ₩23,576 | ₩23,429 | ₩23,509 | +0.34% | 7.4천 |
|---|
| 2025.11.25 | ₩23,295 | ₩23,402 | ₩23,295 | ₩23,402 | +0.46% | 200 |
|---|
| 2025.11.24 | ₩23,122 | ₩23,255 | ₩23,055 | ₩23,255 | +0.58% | 2.2천 |
|---|
| 2025.11.21 | ₩23,095 | ₩23,095 | ₩23,095 | ₩23,095 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩23,135 | ₩23,242 | ₩23,082 | ₩23,082 | -0.23% | 1.1천 |
|---|
| 2025.11.19 | ₩23,282 | ₩23,349 | ₩23,202 | ₩23,349 | +0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩23,376 | ₩23,602 | ₩23,376 | ₩23,536 | +0.69% | 8.8만 |
|---|
| 2025.11.17 | ₩23,776 | ₩23,776 | ₩23,776 | ₩23,776 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩23,990 | ₩24,083 | ₩23,990 | ₩24,083 | +0.39% | 400 |
|---|
| 2025.11.13 | ₩24,217 | ₩24,217 | ₩24,110 | ₩24,110 | -0.44% | 3.7천 |
|---|
| 2025.11.12 | ₩24,096 | ₩24,176 | ₩24,070 | ₩24,150 | +0.22% | 4.5천 |
|---|
| 2025.11.11 | ₩24,003 | ₩24,003 | ₩24,003 | ₩24,003 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩23,829 | ₩23,936 | ₩23,803 | ₩23,936 | +0.45% | 700 |
|---|
| 2025.11.07 | ₩23,362 | ₩23,509 | ₩23,362 | ₩23,509 | +0.63% | 2.5천 |
|---|
| 2025.11.06 | ₩23,736 | ₩23,829 | ₩23,683 | ₩23,696 | -0.17% | 5.9천 |
|---|
| 2025.11.05 | ₩23,629 | ₩23,843 | ₩23,629 | ₩23,789 | +0.68% | 2.3만 |
|---|
| 2025.11.04 | ₩23,749 | ₩23,763 | ₩23,629 | ₩23,709 | -0.17% | 2.2만 |
|---|
| 2025.11.03 | ₩24,136 | ₩24,203 | ₩23,990 | ₩24,043 | -0.39% | 8.9만 |
|---|
| 2025.10.31 | ₩23,950 | ₩24,030 | ₩23,936 | ₩24,016 | +0.28% | 1.1만 |
|---|
| 2025.10.30 | ₩24,163 | ₩24,190 | ₩24,110 | ₩24,110 | -0.22% | 800 |
|---|
| 2025.10.29 | ₩24,457 | ₩24,457 | ₩24,457 | ₩24,457 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩24,323 | ₩24,363 | ₩24,323 | ₩24,363 | +0.16% | 700 |
|---|
| 2025.10.27 | ₩24,297 | ₩24,390 | ₩24,297 | ₩24,390 | +0.38% | 2.8천 |
|---|
| 2025.10.24 | ₩24,150 | ₩24,150 | ₩24,083 | ₩24,083 | -0.28% | 200 |
|---|
| 2025.10.23 | ₩23,909 | ₩24,070 | ₩23,909 | ₩24,070 | +0.67% | 1.8천 |
|---|
| 2025.10.22 | ₩23,816 | ₩23,869 | ₩23,683 | ₩23,869 | +0.22% | 10.9만 |
|---|
| 2025.10.21 | ₩23,656 | ₩23,749 | ₩23,656 | ₩23,696 | +0.17% | 9.7천 |
|---|
| 2025.10.20 | ₩23,749 | ₩23,909 | ₩23,749 | ₩23,883 | +0.56% | 600 |
|---|
| 2025.10.17 | ₩23,589 | ₩23,763 | ₩23,589 | ₩23,736 | +0.62% | 1.3천 |
|---|
| 2025.10.16 | ₩23,816 | ₩23,909 | ₩23,789 | ₩23,829 | +0.06% | 4.3천 |
|---|
| 2025.10.15 | ₩23,696 | ₩23,723 | ₩23,656 | ₩23,696 | 0.00% | 8.1천 |
|---|
| 2025.10.14 | ₩23,349 | ₩23,349 | ₩23,349 | ₩23,349 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,496 | ₩23,496 | ₩23,429 | ₩23,469 | -0.11% | 500 |
|---|
| 2025.10.10 | ₩23,856 | ₩23,856 | ₩22,922 | ₩22,935 | -3.86% | 9.4천 |
|---|