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 | ₩30,377 | ₩30,377 | ₩30,096 | ₩30,230 | -0.48% | 1.4만 |
| 2026.10.08 | ₩30,163 | ₩30,404 | ₩29,869 | ₩29,950 | -0.71% | 1.5만 |
| 2026.10.07 | ₩30,577 | ₩31,005 | ₩30,537 | ₩30,951 | +1.22% | 9.9천 |
| 2026.10.06 | ₩31,713 | ₩31,713 | ₩31,299 | ₩31,299 | -1.31% | 5.7천 |
| 2026.10.05 | ₩31,606 | ₩31,780 | ₩31,512 | ₩31,633 | +0.08% | 1.7만 |
| 2026.10.02 | ₩30,818 | ₩31,125 | ₩30,818 | ₩31,072 | +0.82% | 2.2만 |
| 2026.10.01 | ₩29,896 | ₩30,203 | ₩29,696 | ₩30,203 | +1.03% | 202.8만 |
| 2026.09.30 | ₩30,003 | ₩30,150 | ₩29,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,869 |
| -0.45% |
| 2.3만 |
| 2026.09.29 | ₩30,230 | ₩30,364 | ₩30,110 | ₩30,337 | +0.35% | 3.5천 |
|---|
| 2026.09.28 | ₩30,123 | ₩30,297 | ₩29,856 | ₩30,137 | +0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩30,684 | ₩30,845 | ₩30,484 | ₩30,804 | +0.39% | 5.8천 |
|---|
| 2026.09.24 | ₩30,364 | ₩30,364 | ₩30,083 | ₩30,190 | -0.57% | 8천 |
|---|
| 2026.09.23 | ₩30,390 | ₩30,484 | ₩30,257 | ₩30,257 | -0.44% | 3천 |
|---|
| 2026.09.22 | ₩30,698 | ₩31,045 | ₩30,698 | ₩31,045 | +1.13% | 2.4천 |
|---|
| 2026.09.21 | ₩30,497 | ₩30,831 | ₩30,484 | ₩30,764 | +0.88% | 1.9천 |
|---|
| 2026.09.18 | ₩29,656 | ₩29,789 | ₩29,616 | ₩29,789 | +0.45% | 1.5천 |
|---|
| 2026.09.17 | ₩29,656 | ₩29,829 | ₩29,656 | ₩29,763 | +0.36% | 2천 |
|---|
| 2026.09.16 | ₩29,375 | ₩29,562 | ₩28,747 | ₩28,974 | -1.36% | 2.7만 |
|---|
| 2026.09.15 | ₩29,121 | ₩29,121 | ₩28,921 | ₩28,974 | -0.50% | 5.9천 |
|---|
| 2026.09.14 | ₩29,028 | ₩29,201 | ₩28,801 | ₩29,041 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩30,751 | ₩30,751 | ₩30,471 | ₩30,524 | -0.74% | 2.1천 |
|---|
| 2026.09.10 | ₩30,324 | ₩30,324 | ₩30,003 | ₩30,043 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩31,098 | ₩31,138 | ₩30,911 | ₩31,072 | -0.09% | 20.4만 |
|---|
| 2026.09.08 | ₩31,032 | ₩31,098 | ₩30,885 | ₩30,925 | -0.34% | 6.7천 |
|---|
| 2026.09.04 | ₩30,190 | ₩30,524 | ₩30,163 | ₩30,524 | +1.11% | 3.4천 |
|---|
| 2026.09.03 | ₩29,522 | ₩29,722 | ₩29,522 | ₩29,722 | +0.68% | 2.5천 |
|---|
| 2026.09.02 | ₩29,348 | ₩29,549 | ₩29,322 | ₩29,509 | +0.55% | 3.6만 |
|---|
| 2026.09.01 | ₩29,642 | ₩29,656 | ₩29,148 | ₩29,282 | -1.22% | 2.5만 |
|---|
| 2026.08.31 | ₩29,749 | ₩29,749 | ₩29,549 | ₩29,629 | -0.40% | 5.4만 |
|---|
| 2026.08.28 | ₩30,123 | ₩30,123 | ₩29,602 | ₩29,709 | -1.37% | 3.1천 |
|---|
| 2026.08.27 | ₩30,043 | ₩30,070 | ₩29,856 | ₩29,963 | -0.27% | 14.4만 |
|---|
| 2026.08.26 | ₩29,843 | ₩29,896 | ₩29,602 | ₩29,682 | -0.54% | 4.6만 |
|---|
| 2026.08.25 | ₩29,482 | ₩29,696 | ₩29,335 | ₩29,535 | +0.18% | 10.9만 |
|---|
| 2026.08.24 | ₩29,201 | ₩29,201 | ₩28,814 | ₩28,974 | -0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩29,669 | ₩29,816 | ₩29,535 | ₩29,642 | -0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩29,388 | ₩29,388 | ₩29,215 | ₩29,308 | -0.27% | 3.7천 |
|---|
| 2026.08.19 | ₩29,322 | ₩29,322 | ₩28,787 | ₩28,841 | -1.64% | 24만 |
|---|
| 2026.08.18 | ₩29,161 | ₩29,161 | ₩28,587 | ₩28,614 | -1.88% | 6만 |
|---|
| 2026.08.17 | ₩30,177 | ₩30,778 | ₩30,177 | ₩30,270 | +0.31% | 1.3만 |
|---|
| 2026.08.14 | ₩29,616 | ₩29,803 | ₩29,415 | ₩29,522 | -0.32% | 9.4천 |
|---|
| 2026.08.13 | ₩29,175 | ₩29,629 | ₩29,175 | ₩29,442 | +0.92% | 2.4만 |
|---|
| 2026.08.12 | ₩28,881 | ₩29,028 | ₩28,881 | ₩28,934 | +0.19% | 7.4천 |
|---|
| 2026.08.11 | ₩27,906 | ₩28,293 | ₩27,839 | ₩27,959 | +0.19% | 1.4만 |
|---|
| 2026.08.10 | ₩27,812 | ₩27,812 | ₩27,598 | ₩27,745 | -0.24% | 2.2만 |
|---|
| 2026.08.07 | ₩28,026 | ₩28,039 | ₩27,625 | ₩27,906 | -0.43% | 7.4천 |
|---|
| 2026.08.06 | ₩27,545 | ₩28,093 | ₩27,492 | ₩27,585 | +0.15% | 3.8천 |
|---|
| 2026.08.05 | ₩28,360 | ₩28,507 | ₩28,213 | ₩28,320 | -0.14% | 5.7만 |
|---|
| 2026.08.04 | ₩28,053 | ₩28,440 | ₩27,919 | ₩28,240 | +0.67% | 3.2만 |
|---|
| 2026.08.03 | ₩26,249 | ₩26,957 | ₩26,249 | ₩26,864 | +2.34% | 5.3천 |
|---|
| 2026.07.31 | ₩27,425 | ₩27,425 | ₩26,490 | ₩26,503 | -3.36% | 2.2만 |
|---|
| 2026.07.30 | ₩25,808 | ₩26,610 | ₩25,608 | ₩26,610 | +3.11% | 6.1만 |
|---|
| 2026.07.29 | ₩25,368 | ₩25,902 | ₩24,847 | ₩24,967 | -1.58% | 1.2만 |
|---|
| 2026.07.28 | ₩25,661 | ₩26,182 | ₩25,528 | ₩25,969 | +1.20% | 1.7만 |
|---|
| 2026.07.27 | ₩27,719 | ₩27,719 | ₩26,917 | ₩27,291 | -1.54% | 4.1천 |
|---|
| 2026.07.24 | ₩27,558 | ₩27,785 | ₩27,398 | ₩27,398 | -0.58% | 3.2천 |
|---|
| 2026.07.23 | ₩28,453 | ₩28,654 | ₩28,453 | ₩28,600 | +0.52% | 4.9천 |
|---|
| 2026.07.22 | ₩28,680 | ₩28,894 | ₩28,680 | ₩28,787 | +0.37% | 7.3천 |
|---|
| 2026.07.21 | ₩28,133 | ₩28,761 | ₩28,133 | ₩28,507 | +1.33% | 6.7천 |
|---|
| 2026.07.20 | ₩27,598 | ₩27,598 | ₩27,184 | ₩27,184 | -1.50% | 4.5천 |
|---|
| 2026.07.17 | ₩26,610 | ₩27,719 | ₩26,610 | ₩27,385 | +2.91% | 7.8천 |
|---|
| 2026.07.16 | ₩28,106 | ₩28,106 | ₩27,518 | ₩27,679 | -1.52% | 9.5천 |
|---|
| 2026.07.15 | ₩29,121 | ₩29,282 | ₩28,266 | ₩28,881 | -0.83% | 6.6만 |
|---|
| 2026.07.14 | ₩29,121 | ₩29,268 | ₩28,868 | ₩29,268 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩28,574 | ₩28,640 | ₩28,160 | ₩28,200 | -1.31% | 1.2만 |
|---|
| 2026.07.10 | ₩29,843 | ₩30,324 | ₩29,843 | ₩30,257 | +1.39% | 7.4천 |
|---|
| 2026.07.09 | ₩30,003 | ₩30,324 | ₩30,003 | ₩30,230 | +0.76% | 6.1천 |
|---|
| 2026.07.08 | ₩28,961 | ₩29,589 | ₩28,774 | ₩29,589 | +2.17% | 2.7만 |
|---|
| 2026.07.07 | ₩29,709 | ₩29,923 | ₩29,055 | ₩29,642 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩31,125 | ₩31,419 | ₩31,125 | ₩31,272 | +0.47% | 1.9만 |
|---|
| 2026.07.02 | ₩30,604 | ₩30,978 | ₩29,375 | ₩29,843 | -2.49% | 14.6만 |
|---|
| 2026.07.01 | ₩31,125 | ₩31,339 | ₩30,804 | ₩30,898 | -0.73% | 2만 |
|---|
| 2026.06.30 | ₩32,007 | ₩32,514 | ₩32,007 | ₩32,514 | +1.59% | 1.7만 |
|---|
| 2026.06.29 | ₩31,606 | ₩31,686 | ₩30,911 | ₩31,593 | -0.04% | 1.3만 |
|---|
| 2026.06.26 | ₩31,766 | ₩32,314 | ₩31,486 | ₩32,087 | +1.01% | 1.9만 |
|---|
| 2026.06.25 | ₩33,650 | ₩33,650 | ₩32,140 | ₩32,848 | -2.38% | 2만 |
|---|
| 2026.06.24 | ₩31,900 | ₩31,967 | ₩30,925 | ₩31,646 | -0.80% | 3.7만 |
|---|
| 2026.06.23 | ₩31,472 | ₩32,194 | ₩31,179 | ₩31,539 | +0.21% | 3.4만 |
|---|
| 2026.06.22 | ₩34,518 | ₩34,959 | ₩34,278 | ₩34,398 | -0.35% | 10.9만 |
|---|
| 2026.06.18 | ₩33,810 | ₩34,358 | ₩33,810 | ₩34,264 | +1.34% | 2만 |
|---|
| 2026.06.17 | ₩33,102 | ₩33,316 | ₩32,448 | ₩32,448 | -1.98% | 1.2만 |
|---|
| 2026.06.16 | ₩33,129 | ₩33,129 | ₩32,287 | ₩32,314 | -2.46% | 2.8만 |
|---|
| 2026.06.15 | ₩32,782 | ₩32,995 | ₩32,608 | ₩32,982 | +0.61% | 4만 |
|---|
| 2026.06.12 | ₩31,112 | ₩31,566 | ₩30,831 | ₩31,432 | +1.03% | 1.5만 |
|---|
| 2026.06.11 | ₩30,083 | ₩31,459 | ₩29,722 | ₩31,419 | +4.44% | 2.1만 |
|---|
| 2026.06.10 | ₩29,522 | ₩29,923 | ₩28,948 | ₩28,948 | -1.95% | 9.8천 |
|---|
| 2026.06.09 | ₩30,724 | ₩30,804 | ₩28,988 | ₩29,736 | -3.22% | 1.1만 |
|---|
| 2026.06.08 | ₩29,736 | ₩29,990 | ₩29,616 | ₩29,696 | -0.13% | 7천 |
|---|
| 2026.06.05 | ₩30,471 | ₩30,471 | ₩28,680 | ₩28,721 | -5.74% | 2.6만 |
|---|
| 2026.06.04 | ₩31,766 | ₩32,127 | ₩31,406 | ₩31,993 | +0.71% | 1.4만 |
|---|
| 2026.06.03 | ₩33,316 | ₩33,316 | ₩32,635 | ₩32,782 | -1.60% | 5.2만 |
|---|
| 2026.06.02 | ₩32,862 | ₩33,222 | ₩32,862 | ₩33,222 | +1.10% | 4.7만 |
|---|
| 2026.06.01 | ₩32,902 | ₩33,262 | ₩32,354 | ₩33,102 | +0.61% | 4.6만 |
|---|
| 2026.05.29 | ₩32,087 | ₩32,301 | ₩31,967 | ₩32,100 | +0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩31,352 | ₩32,354 | ₩31,325 | ₩32,207 | +2.73% | 2.2만 |
|---|
| 2026.05.27 | ₩32,220 | ₩32,220 | ₩31,392 | ₩31,633 | -1.82% | 4.2만 |
|---|
| 2026.05.26 | ₩31,085 | ₩31,833 | ₩31,085 | ₩31,753 | +2.15% | 1.8만 |
|---|
| 2026.05.22 | ₩29,976 | ₩30,030 | ₩29,682 | ₩29,682 | -0.98% | 1.4만 |
|---|
| 2026.05.21 | ₩29,295 | ₩29,936 | ₩29,268 | ₩29,816 | +1.78% | 2.1만 |
|---|
| 2026.05.20 | ₩28,667 | ₩29,135 | ₩28,453 | ₩29,095 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩28,066 | ₩28,761 | ₩27,505 | ₩28,333 | +0.95% | 2.1만 |
|---|
| 2026.05.18 | ₩28,854 | ₩28,948 | ₩28,574 | ₩28,894 | +0.14% | 9.6천 |
|---|
| 2026.05.15 | ₩29,108 | ₩29,108 | ₩28,574 | ₩28,854 | -0.87% | 1.5만 |
|---|
| 2026.05.14 | ₩30,617 | ₩30,751 | ₩30,524 | ₩30,631 | +0.04% | 6.9천 |
|---|
| 2026.05.13 | ₩30,417 | ₩30,711 | ₩30,190 | ₩30,658 | +0.79% | 1만 |
|---|
| 2026.05.12 | ₩29,789 | ₩30,003 | ₩29,014 | ₩29,642 | -0.49% | 1.9만 |
|---|
| 2026.05.11 | ₩31,125 | ₩31,325 | ₩31,058 | ₩31,138 | +0.04% | 5.6천 |
|---|
| 2026.05.08 | ₩30,297 | ₩30,738 | ₩30,297 | ₩30,711 | +1.37% | 8.8천 |
|---|
| 2026.05.07 | ₩30,137 | ₩30,217 | ₩29,575 | ₩29,575 | -1.86% | 5.6천 |
|---|
| 2026.05.06 | ₩30,030 | ₩30,230 | ₩29,736 | ₩30,230 | +0.67% | 8.4천 |
|---|
| 2026.05.05 | ₩28,614 | ₩28,921 | ₩28,547 | ₩28,868 | +0.89% | 1.2만 |
|---|
| 2026.05.04 | ₩27,598 | ₩28,160 | ₩27,598 | ₩27,652 | +0.19% | 6.9천 |
|---|
| 2026.05.01 | ₩27,518 | ₩27,545 | ₩27,385 | ₩27,425 | -0.34% | 3.8천 |
|---|
| 2026.04.30 | ₩26,890 | ₩27,532 | ₩26,877 | ₩27,532 | +2.38% | 1.4천 |
|---|
| 2026.04.29 | ₩26,890 | ₩26,890 | ₩26,570 | ₩26,597 | -1.09% | 3.1천 |
|---|
| 2026.04.28 | ₩26,476 | ₩26,637 | ₩26,476 | ₩26,637 | +0.61% | 300 |
|---|
| 2026.04.27 | ₩26,984 | ₩26,984 | ₩26,890 | ₩26,917 | -0.25% | 5천 |
|---|
| 2026.04.24 | ₩26,770 | ₩26,984 | ₩26,703 | ₩26,944 | +0.65% | 3.9천 |
|---|
| 2026.04.23 | ₩26,570 | ₩26,663 | ₩26,142 | ₩26,142 | -1.61% | 2.6천 |
|---|
| 2026.04.22 | ₩26,944 | ₩26,944 | ₩26,944 | ₩26,944 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,463 | ₩26,463 | ₩25,982 | ₩25,982 | -1.82% | 2.5천 |
|---|
| 2026.04.20 | ₩26,530 | ₩26,530 | ₩26,369 | ₩26,476 | -0.20% | 1.2천 |
|---|
| 2026.04.17 | ₩26,770 | ₩26,770 | ₩26,637 | ₩26,717 | -0.20% | 1.1천 |
|---|
| 2026.04.16 | ₩25,875 | ₩26,303 | ₩25,875 | ₩26,182 | +1.19% | 6천 |
|---|
| 2026.04.15 | ₩25,862 | ₩25,862 | ₩25,755 | ₩25,849 | -0.05% | 2.3천 |
|---|
| 2026.04.14 | ₩25,621 | ₩26,102 | ₩25,621 | ₩26,076 | +1.77% | 9.8천 |
|---|
| 2026.04.13 | ₩25,034 | ₩25,715 | ₩25,034 | ₩25,608 | +2.29% | 8.6천 |
|---|
| 2026.04.10 | ₩25,301 | ₩25,301 | ₩25,154 | ₩25,194 | -0.42% | 3.3천 |
|---|
| 2026.04.09 | ₩24,713 | ₩25,167 | ₩24,633 | ₩25,127 | +1.68% | 3.9천 |
|---|
| 2026.04.08 | ₩25,408 | ₩25,408 | ₩24,887 | ₩25,074 | -1.31% | 2.4천 |
|---|
| 2026.04.07 | ₩22,669 | ₩23,177 | ₩22,669 | ₩23,177 | +2.24% | 1.3천 |
|---|
| 2026.04.06 | ₩23,003 | ₩23,030 | ₩22,963 | ₩23,030 | +0.12% | 500 |
|---|
| 2026.04.02 | ₩21,948 | ₩22,642 | ₩21,948 | ₩22,642 | +3.16% | 1.4천 |
|---|
| 2026.04.01 | ₩23,030 | ₩23,270 | ₩23,003 | ₩23,043 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩21,828 | ₩22,576 | ₩21,828 | ₩22,576 | +3.43% | 700 |
|---|
| 2026.03.30 | ₩21,921 | ₩22,028 | ₩21,694 | ₩21,694 | -1.04% | 1.3천 |
|---|
| 2026.03.27 | ₩22,028 | ₩22,255 | ₩22,001 | ₩22,001 | -0.12% | 1.3천 |
|---|
| 2026.03.26 | ₩22,496 | ₩22,496 | ₩21,961 | ₩21,961 | -2.38% | 2.3천 |
|---|
| 2026.03.25 | ₩23,190 | ₩23,190 | ₩23,043 | ₩23,043 | -0.63% | 1.1천 |
|---|
| 2026.03.24 | ₩22,536 | ₩22,843 | ₩22,536 | ₩22,683 | +0.65% | 1.4천 |
|---|
| 2026.03.23 | ₩23,324 | ₩23,324 | ₩23,324 | ₩23,324 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩22,883 | ₩22,883 | ₩22,776 | ₩22,830 | -0.23% | 1.8천 |
|---|
| 2026.03.19 | ₩23,444 | ₩23,671 | ₩23,444 | ₩23,671 | +0.97% | 3천 |
|---|
| 2026.03.18 | ₩23,671 | ₩23,671 | ₩23,417 | ₩23,417 | -1.07% | 2.7천 |
|---|
| 2026.03.17 | ₩24,045 | ₩24,045 | ₩23,871 | ₩23,925 | -0.50% | 900 |
|---|
| 2026.03.16 | ₩23,885 | ₩23,885 | ₩23,885 | ₩23,885 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩23,377 | ₩23,377 | ₩23,377 | ₩23,377 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩23,417 | ₩23,417 | ₩23,417 | ₩23,417 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩23,831 | ₩23,858 | ₩23,831 | ₩23,858 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩24,005 | ₩24,005 | ₩23,978 | ₩23,992 | -0.06% | 1천 |
|---|
| 2026.03.09 | ₩23,831 | ₩23,831 | ₩23,831 | ₩23,831 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩23,444 | ₩23,444 | ₩23,444 | ₩23,444 | 0.00% | 500 |
|---|
| 2026.03.05 | ₩23,337 | ₩23,337 | ₩23,337 | ₩23,337 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩23,791 | ₩23,791 | ₩23,791 | ₩23,791 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩23,698 | ₩23,698 | ₩23,618 | ₩23,618 | -0.34% | 1.1천 |
|---|
| 2026.03.02 | ₩24,352 | ₩24,433 | ₩24,339 | ₩24,433 | +0.33% | 1.2천 |
|---|
| 2026.02.27 | ₩24,753 | ₩24,887 | ₩24,753 | ₩24,873 | +0.49% | 1.1천 |
|---|
| 2026.02.26 | ₩24,913 | ₩24,927 | ₩24,873 | ₩24,927 | +0.05% | 1천 |
|---|
| 2026.02.25 | ₩25,461 | ₩25,461 | ₩25,328 | ₩25,421 | -0.16% | 6.2천 |
|---|
| 2026.02.24 | ₩25,287 | ₩25,287 | ₩25,287 | ₩25,287 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩25,408 | ₩25,461 | ₩25,408 | ₩25,421 | +0.05% | 700 |
|---|
| 2026.02.20 | ₩25,421 | ₩25,528 | ₩25,421 | ₩25,528 | +0.42% | 900 |
|---|
| 2026.02.19 | ₩25,074 | ₩25,234 | ₩25,047 | ₩25,154 | +0.32% | 1천 |
|---|
| 2026.02.18 | ₩25,181 | ₩25,368 | ₩25,181 | ₩25,234 | +0.21% | 1.7천 |
|---|
| 2026.02.17 | ₩24,833 | ₩25,207 | ₩24,833 | ₩25,060 | +0.91% | 1.6만 |
|---|
| 2026.02.13 | ₩24,833 | ₩25,034 | ₩24,833 | ₩24,980 | +0.59% | 400 |
|---|
| 2026.02.12 | ₩25,194 | ₩25,207 | ₩24,900 | ₩24,967 | -0.90% | 2.5천 |
|---|
| 2026.02.11 | ₩25,114 | ₩25,194 | ₩25,114 | ₩25,194 | +0.32% | 1.5천 |
|---|
| 2026.02.10 | ₩25,047 | ₩25,167 | ₩25,020 | ₩25,034 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩24,833 | ₩25,114 | ₩24,833 | ₩25,114 | +1.13% | 800 |
|---|
| 2026.02.06 | ₩24,833 | ₩24,873 | ₩24,833 | ₩24,873 | +0.16% | 400 |
|---|
| 2026.02.05 | ₩24,392 | ₩24,419 | ₩24,352 | ₩24,352 | -0.16% | 500 |
|---|
| 2026.02.04 | ₩24,807 | ₩24,807 | ₩24,513 | ₩24,513 | -1.18% | 200 |
|---|
| 2026.02.03 | ₩24,700 | ₩24,700 | ₩24,700 | ₩24,700 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩24,566 | ₩24,646 | ₩24,553 | ₩24,646 | +0.33% | 2.1천 |
|---|
| 2026.01.30 | ₩24,593 | ₩24,646 | ₩24,566 | ₩24,566 | -0.11% | 4.2천 |
|---|
| 2026.01.29 | ₩25,141 | ₩25,207 | ₩25,047 | ₩25,207 | +0.27% | 4.2천 |
|---|
| 2026.01.28 | ₩25,127 | ₩25,234 | ₩25,127 | ₩25,234 | +0.43% | 3.1천 |
|---|
| 2026.01.27 | ₩25,047 | ₩25,114 | ₩24,994 | ₩25,114 | +0.27% | 4.7천 |
|---|
| 2026.01.26 | ₩24,673 | ₩24,860 | ₩24,673 | ₩24,740 | +0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩24,766 | ₩24,766 | ₩24,766 | ₩24,766 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩24,673 | ₩24,673 | ₩24,620 | ₩24,620 | -0.22% | 800 |
|---|
| 2026.01.21 | ₩24,539 | ₩24,566 | ₩24,539 | ₩24,566 | +0.11% | 1.1천 |
|---|
| 2026.01.20 | ₩24,326 | ₩24,526 | ₩24,286 | ₩24,406 | +0.33% | 1.2만 |
|---|
| 2026.01.16 | ₩24,646 | ₩24,646 | ₩24,486 | ₩24,579 | -0.27% | 5.5천 |
|---|
| 2026.01.15 | ₩24,753 | ₩24,780 | ₩24,753 | ₩24,766 | +0.05% | 900 |
|---|
| 2026.01.14 | ₩24,566 | ₩24,700 | ₩24,566 | ₩24,700 | +0.54% | 1.5천 |
|---|
| 2026.01.13 | ₩24,700 | ₩24,940 | ₩24,593 | ₩24,726 | +0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩24,473 | ₩24,713 | ₩24,473 | ₩24,713 | +0.98% | 1.8천 |
|---|
| 2026.01.09 | ₩24,232 | ₩24,272 | ₩24,219 | ₩24,272 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩24,152 | ₩24,165 | ₩24,139 | ₩24,139 | -0.06% | 200 |
|---|
| 2026.01.07 | ₩24,232 | ₩24,232 | ₩24,058 | ₩24,139 | -0.39% | 6.6천 |
|---|
| 2026.01.06 | ₩24,352 | ₩24,352 | ₩24,299 | ₩24,299 | -0.22% | 400 |
|---|
| 2026.01.05 | ₩23,992 | ₩24,125 | ₩23,965 | ₩24,125 | +0.56% | 9.3천 |
|---|
| 2026.01.02 | ₩23,778 | ₩23,925 | ₩23,778 | ₩23,925 | +0.62% | 2.3천 |
|---|
| 2025.12.31 | ₩23,444 | ₩23,444 | ₩23,444 | ₩23,444 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩23,604 | ₩23,604 | ₩23,604 | ₩23,604 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩23,524 | ₩23,591 | ₩23,511 | ₩23,538 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩23,564 | ₩23,711 | ₩23,564 | ₩23,711 | +0.62% | 1.4천 |
|---|
| 2025.12.24 | ₩23,604 | ₩23,618 | ₩23,604 | ₩23,618 | +0.06% | 400 |
|---|
| 2025.12.23 | ₩23,538 | ₩23,538 | ₩23,538 | ₩23,538 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩23,444 | ₩23,524 | ₩23,444 | ₩23,511 | +0.28% | 1.7천 |
|---|
| 2025.12.19 | ₩23,631 | ₩23,631 | ₩23,618 | ₩23,631 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩23,364 | ₩23,431 | ₩23,350 | ₩23,350 | -0.06% | 700 |
|---|
| 2025.12.17 | ₩23,350 | ₩23,350 | ₩23,123 | ₩23,123 | -0.97% | 1.9천 |
|---|
| 2025.12.16 | ₩23,364 | ₩23,364 | ₩23,177 | ₩23,310 | -0.23% | 3.6천 |
|---|
| 2025.12.15 | ₩23,538 | ₩23,671 | ₩23,511 | ₩23,524 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩23,604 | ₩23,604 | ₩23,604 | ₩23,604 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩23,671 | ₩23,765 | ₩23,644 | ₩23,684 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩23,484 | ₩23,658 | ₩23,484 | ₩23,618 | +0.57% | 2.2천 |
|---|
| 2025.12.09 | ₩23,417 | ₩23,484 | ₩23,377 | ₩23,484 | +0.29% | 2.8천 |
|---|
| 2025.12.08 | ₩23,671 | ₩23,671 | ₩23,511 | ₩23,524 | -0.62% | 1.2천 |
|---|
| 2025.12.05 | ₩23,711 | ₩23,711 | ₩23,711 | ₩23,711 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩23,497 | ₩23,497 | ₩23,497 | ₩23,497 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩23,404 | ₩23,404 | ₩23,404 | ₩23,404 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩23,364 | ₩23,457 | ₩23,324 | ₩23,431 | +0.29% | 8.8천 |
|---|
| 2025.12.01 | ₩23,431 | ₩23,471 | ₩23,310 | ₩23,324 | -0.46% | 1.1천 |
|---|
| 2025.11.28 | ₩23,591 | ₩23,604 | ₩23,551 | ₩23,551 | -0.17% | 400 |
|---|
| 2025.11.26 | ₩23,444 | ₩23,591 | ₩23,444 | ₩23,524 | +0.34% | 7.4천 |
|---|
| 2025.11.25 | ₩23,310 | ₩23,417 | ₩23,310 | ₩23,417 | +0.46% | 200 |
|---|
| 2025.11.24 | ₩23,137 | ₩23,270 | ₩23,070 | ₩23,270 | +0.58% | 2.2천 |
|---|
| 2025.11.21 | ₩23,110 | ₩23,110 | ₩23,110 | ₩23,110 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩23,150 | ₩23,257 | ₩23,097 | ₩23,097 | -0.23% | 1.1천 |
|---|
| 2025.11.19 | ₩23,297 | ₩23,364 | ₩23,217 | ₩23,364 | +0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩23,391 | ₩23,618 | ₩23,391 | ₩23,551 | +0.69% | 8.8만 |
|---|
| 2025.11.17 | ₩23,791 | ₩23,791 | ₩23,791 | ₩23,791 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩24,005 | ₩24,099 | ₩24,005 | ₩24,099 | +0.39% | 400 |
|---|
| 2025.11.13 | ₩24,232 | ₩24,232 | ₩24,125 | ₩24,125 | -0.44% | 3.7천 |
|---|
| 2025.11.12 | ₩24,112 | ₩24,192 | ₩24,085 | ₩24,165 | +0.22% | 4.5천 |
|---|
| 2025.11.11 | ₩24,018 | ₩24,018 | ₩24,018 | ₩24,018 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩23,845 | ₩23,952 | ₩23,818 | ₩23,952 | +0.45% | 700 |
|---|
| 2025.11.07 | ₩23,377 | ₩23,524 | ₩23,377 | ₩23,524 | +0.63% | 2.5천 |
|---|
| 2025.11.06 | ₩23,751 | ₩23,845 | ₩23,698 | ₩23,711 | -0.17% | 5.9천 |
|---|
| 2025.11.05 | ₩23,644 | ₩23,858 | ₩23,644 | ₩23,805 | +0.68% | 2.3만 |
|---|
| 2025.11.04 | ₩23,765 | ₩23,778 | ₩23,644 | ₩23,725 | -0.17% | 2.2만 |
|---|
| 2025.11.03 | ₩24,152 | ₩24,219 | ₩24,005 | ₩24,058 | -0.39% | 8.9만 |
|---|
| 2025.10.31 | ₩23,965 | ₩24,045 | ₩23,952 | ₩24,032 | +0.28% | 1.1만 |
|---|
| 2025.10.30 | ₩24,179 | ₩24,205 | ₩24,125 | ₩24,125 | -0.22% | 800 |
|---|
| 2025.10.29 | ₩24,473 | ₩24,473 | ₩24,473 | ₩24,473 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩24,339 | ₩24,379 | ₩24,339 | ₩24,379 | +0.16% | 700 |
|---|
| 2025.10.27 | ₩24,312 | ₩24,406 | ₩24,312 | ₩24,406 | +0.38% | 2.8천 |
|---|
| 2025.10.24 | ₩24,165 | ₩24,165 | ₩24,099 | ₩24,099 | -0.28% | 200 |
|---|
| 2025.10.23 | ₩23,925 | ₩24,085 | ₩23,925 | ₩24,085 | +0.67% | 1.8천 |
|---|
| 2025.10.22 | ₩23,831 | ₩23,885 | ₩23,698 | ₩23,885 | +0.22% | 10.9만 |
|---|
| 2025.10.21 | ₩23,671 | ₩23,765 | ₩23,671 | ₩23,711 | +0.17% | 9.7천 |
|---|
| 2025.10.20 | ₩23,765 | ₩23,925 | ₩23,765 | ₩23,898 | +0.56% | 600 |
|---|
| 2025.10.17 | ₩23,604 | ₩23,778 | ₩23,604 | ₩23,751 | +0.62% | 1.3천 |
|---|
| 2025.10.16 | ₩23,831 | ₩23,925 | ₩23,805 | ₩23,845 | +0.06% | 4.3천 |
|---|
| 2025.10.15 | ₩23,711 | ₩23,738 | ₩23,671 | ₩23,711 | 0.00% | 8.1천 |
|---|
| 2025.10.14 | ₩23,364 | ₩23,364 | ₩23,364 | ₩23,364 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,511 | ₩23,511 | ₩23,444 | ₩23,484 | -0.11% | 500 |
|---|
| 2025.10.10 | ₩23,871 | ₩23,871 | ₩22,936 | ₩22,950 | -3.86% | 9.4천 |
|---|