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 | ₩30,371 | ₩30,371 | ₩30,091 | ₩30,224 | -0.48% | 1.4만 |
| 2026.10.08 | ₩30,157 | ₩30,398 | ₩29,864 | ₩29,944 | -0.71% | 1.5만 |
| 2026.10.07 | ₩30,571 | ₩30,999 | ₩30,531 | ₩30,945 | +1.22% | 9.9천 |
| 2026.10.06 | ₩31,707 | ₩31,707 | ₩31,293 | ₩31,293 | -1.31% | 5.7천 |
| 2026.10.05 | ₩31,600 | ₩31,773 | ₩31,506 | ₩31,627 | +0.08% | 1.7만 |
| 2026.10.02 | ₩30,812 | ₩31,119 | ₩30,812 | ₩31,066 | +0.82% | 2.2만 |
| 2026.10.01 | ₩29,890 | ₩30,197 | ₩29,690 | ₩30,197 | +1.03% | 202.8만 |
| 2026.09.30 | ₩29,997 | ₩30,144 | ₩29,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,864 |
| -0.45% |
| 2.3만 |
| 2026.09.29 | ₩30,224 | ₩30,358 | ₩30,104 | ₩30,331 | +0.35% | 3.5천 |
|---|
| 2026.09.28 | ₩30,117 | ₩30,291 | ₩29,850 | ₩30,131 | +0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩30,678 | ₩30,839 | ₩30,478 | ₩30,798 | +0.39% | 5.8천 |
|---|
| 2026.09.24 | ₩30,358 | ₩30,358 | ₩30,077 | ₩30,184 | -0.57% | 8천 |
|---|
| 2026.09.23 | ₩30,384 | ₩30,478 | ₩30,251 | ₩30,251 | -0.44% | 3천 |
|---|
| 2026.09.22 | ₩30,692 | ₩31,039 | ₩30,692 | ₩31,039 | +1.13% | 2.4천 |
|---|
| 2026.09.21 | ₩30,491 | ₩30,825 | ₩30,478 | ₩30,758 | +0.88% | 1.9천 |
|---|
| 2026.09.18 | ₩29,650 | ₩29,783 | ₩29,610 | ₩29,783 | +0.45% | 1.5천 |
|---|
| 2026.09.17 | ₩29,650 | ₩29,824 | ₩29,650 | ₩29,757 | +0.36% | 2천 |
|---|
| 2026.09.16 | ₩29,369 | ₩29,556 | ₩28,742 | ₩28,969 | -1.36% | 2.7만 |
|---|
| 2026.09.15 | ₩29,116 | ₩29,116 | ₩28,915 | ₩28,969 | -0.50% | 5.9천 |
|---|
| 2026.09.14 | ₩29,022 | ₩29,196 | ₩28,795 | ₩29,036 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩30,745 | ₩30,745 | ₩30,465 | ₩30,518 | -0.74% | 2.1천 |
|---|
| 2026.09.10 | ₩30,318 | ₩30,318 | ₩29,997 | ₩30,037 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩31,092 | ₩31,132 | ₩30,905 | ₩31,066 | -0.09% | 20.4만 |
|---|
| 2026.09.08 | ₩31,026 | ₩31,092 | ₩30,879 | ₩30,919 | -0.34% | 6.7천 |
|---|
| 2026.09.04 | ₩30,184 | ₩30,518 | ₩30,157 | ₩30,518 | +1.11% | 3.4천 |
|---|
| 2026.09.03 | ₩29,516 | ₩29,717 | ₩29,516 | ₩29,717 | +0.68% | 2.5천 |
|---|
| 2026.09.02 | ₩29,343 | ₩29,543 | ₩29,316 | ₩29,503 | +0.55% | 3.6만 |
|---|
| 2026.09.01 | ₩29,637 | ₩29,650 | ₩29,142 | ₩29,276 | -1.22% | 2.5만 |
|---|
| 2026.08.31 | ₩29,743 | ₩29,743 | ₩29,543 | ₩29,623 | -0.40% | 5.4만 |
|---|
| 2026.08.28 | ₩30,117 | ₩30,117 | ₩29,596 | ₩29,703 | -1.37% | 3.1천 |
|---|
| 2026.08.27 | ₩30,037 | ₩30,064 | ₩29,850 | ₩29,957 | -0.27% | 14.4만 |
|---|
| 2026.08.26 | ₩29,837 | ₩29,890 | ₩29,596 | ₩29,677 | -0.54% | 4.6만 |
|---|
| 2026.08.25 | ₩29,476 | ₩29,690 | ₩29,329 | ₩29,530 | +0.18% | 10.9만 |
|---|
| 2026.08.24 | ₩29,196 | ₩29,196 | ₩28,808 | ₩28,969 | -0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩29,663 | ₩29,810 | ₩29,530 | ₩29,637 | -0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩29,383 | ₩29,383 | ₩29,209 | ₩29,303 | -0.27% | 3.7천 |
|---|
| 2026.08.19 | ₩29,316 | ₩29,316 | ₩28,782 | ₩28,835 | -1.64% | 24만 |
|---|
| 2026.08.18 | ₩29,156 | ₩29,156 | ₩28,581 | ₩28,608 | -1.88% | 6만 |
|---|
| 2026.08.17 | ₩30,171 | ₩30,772 | ₩30,171 | ₩30,264 | +0.31% | 1.3만 |
|---|
| 2026.08.14 | ₩29,610 | ₩29,797 | ₩29,409 | ₩29,516 | -0.32% | 9.4천 |
|---|
| 2026.08.13 | ₩29,169 | ₩29,623 | ₩29,169 | ₩29,436 | +0.92% | 2.4만 |
|---|
| 2026.08.12 | ₩28,875 | ₩29,022 | ₩28,875 | ₩28,929 | +0.19% | 7.4천 |
|---|
| 2026.08.11 | ₩27,900 | ₩28,288 | ₩27,833 | ₩27,954 | +0.19% | 1.4만 |
|---|
| 2026.08.10 | ₩27,807 | ₩27,807 | ₩27,593 | ₩27,740 | -0.24% | 2.2만 |
|---|
| 2026.08.07 | ₩28,020 | ₩28,034 | ₩27,620 | ₩27,900 | -0.43% | 7.4천 |
|---|
| 2026.08.06 | ₩27,540 | ₩28,087 | ₩27,486 | ₩27,580 | +0.15% | 3.8천 |
|---|
| 2026.08.05 | ₩28,354 | ₩28,501 | ₩28,207 | ₩28,314 | -0.14% | 5.7만 |
|---|
| 2026.08.04 | ₩28,047 | ₩28,434 | ₩27,914 | ₩28,234 | +0.67% | 3.2만 |
|---|
| 2026.08.03 | ₩26,244 | ₩26,952 | ₩26,244 | ₩26,859 | +2.34% | 5.3천 |
|---|
| 2026.07.31 | ₩27,419 | ₩27,419 | ₩26,485 | ₩26,498 | -3.36% | 2.2만 |
|---|
| 2026.07.30 | ₩25,803 | ₩26,605 | ₩25,603 | ₩26,605 | +3.11% | 6.1만 |
|---|
| 2026.07.29 | ₩25,363 | ₩25,897 | ₩24,842 | ₩24,962 | -1.58% | 1.2만 |
|---|
| 2026.07.28 | ₩25,656 | ₩26,177 | ₩25,523 | ₩25,964 | +1.20% | 1.7만 |
|---|
| 2026.07.27 | ₩27,713 | ₩27,713 | ₩26,912 | ₩27,286 | -1.54% | 4.1천 |
|---|
| 2026.07.24 | ₩27,553 | ₩27,780 | ₩27,393 | ₩27,393 | -0.58% | 3.2천 |
|---|
| 2026.07.23 | ₩28,448 | ₩28,648 | ₩28,448 | ₩28,595 | +0.52% | 4.9천 |
|---|
| 2026.07.22 | ₩28,675 | ₩28,889 | ₩28,675 | ₩28,782 | +0.37% | 7.3천 |
|---|
| 2026.07.21 | ₩28,127 | ₩28,755 | ₩28,127 | ₩28,501 | +1.33% | 6.7천 |
|---|
| 2026.07.20 | ₩27,593 | ₩27,593 | ₩27,179 | ₩27,179 | -1.50% | 4.5천 |
|---|
| 2026.07.17 | ₩26,605 | ₩27,713 | ₩26,605 | ₩27,379 | +2.91% | 7.8천 |
|---|
| 2026.07.16 | ₩28,101 | ₩28,101 | ₩27,513 | ₩27,673 | -1.52% | 9.5천 |
|---|
| 2026.07.15 | ₩29,116 | ₩29,276 | ₩28,261 | ₩28,875 | -0.83% | 6.6만 |
|---|
| 2026.07.14 | ₩29,116 | ₩29,263 | ₩28,862 | ₩29,263 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩28,568 | ₩28,635 | ₩28,154 | ₩28,194 | -1.31% | 1.2만 |
|---|
| 2026.07.10 | ₩29,837 | ₩30,318 | ₩29,837 | ₩30,251 | +1.39% | 7.4천 |
|---|
| 2026.07.09 | ₩29,997 | ₩30,318 | ₩29,997 | ₩30,224 | +0.76% | 6.1천 |
|---|
| 2026.07.08 | ₩28,955 | ₩29,583 | ₩28,768 | ₩29,583 | +2.17% | 2.7만 |
|---|
| 2026.07.07 | ₩29,703 | ₩29,917 | ₩29,049 | ₩29,637 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩31,119 | ₩31,413 | ₩31,119 | ₩31,266 | +0.47% | 1.9만 |
|---|
| 2026.07.02 | ₩30,598 | ₩30,972 | ₩29,369 | ₩29,837 | -2.49% | 14.6만 |
|---|
| 2026.07.01 | ₩31,119 | ₩31,333 | ₩30,798 | ₩30,892 | -0.73% | 2만 |
|---|
| 2026.06.30 | ₩32,000 | ₩32,508 | ₩32,000 | ₩32,508 | +1.59% | 1.7만 |
|---|
| 2026.06.29 | ₩31,600 | ₩31,680 | ₩30,905 | ₩31,586 | -0.04% | 1.3만 |
|---|
| 2026.06.26 | ₩31,760 | ₩32,308 | ₩31,480 | ₩32,081 | +1.01% | 1.9만 |
|---|
| 2026.06.25 | ₩33,643 | ₩33,643 | ₩32,134 | ₩32,842 | -2.38% | 2만 |
|---|
| 2026.06.24 | ₩31,894 | ₩31,960 | ₩30,919 | ₩31,640 | -0.80% | 3.7만 |
|---|
| 2026.06.23 | ₩31,466 | ₩32,187 | ₩31,172 | ₩31,533 | +0.21% | 3.4만 |
|---|
| 2026.06.22 | ₩34,511 | ₩34,952 | ₩34,271 | ₩34,391 | -0.35% | 10.9만 |
|---|
| 2026.06.18 | ₩33,804 | ₩34,351 | ₩33,804 | ₩34,258 | +1.34% | 2만 |
|---|
| 2026.06.17 | ₩33,096 | ₩33,309 | ₩32,441 | ₩32,441 | -1.98% | 1.2만 |
|---|
| 2026.06.16 | ₩33,122 | ₩33,122 | ₩32,281 | ₩32,308 | -2.46% | 2.8만 |
|---|
| 2026.06.15 | ₩32,775 | ₩32,989 | ₩32,602 | ₩32,975 | +0.61% | 4만 |
|---|
| 2026.06.12 | ₩31,106 | ₩31,560 | ₩30,825 | ₩31,426 | +1.03% | 1.5만 |
|---|
| 2026.06.11 | ₩30,077 | ₩31,453 | ₩29,717 | ₩31,413 | +4.44% | 2.1만 |
|---|
| 2026.06.10 | ₩29,516 | ₩29,917 | ₩28,942 | ₩28,942 | -1.95% | 9.8천 |
|---|
| 2026.06.09 | ₩30,718 | ₩30,798 | ₩28,982 | ₩29,730 | -3.22% | 1.1만 |
|---|
| 2026.06.08 | ₩29,730 | ₩29,984 | ₩29,610 | ₩29,690 | -0.13% | 7천 |
|---|
| 2026.06.05 | ₩30,465 | ₩30,465 | ₩28,675 | ₩28,715 | -5.74% | 2.6만 |
|---|
| 2026.06.04 | ₩31,760 | ₩32,121 | ₩31,399 | ₩31,987 | +0.71% | 1.4만 |
|---|
| 2026.06.03 | ₩33,309 | ₩33,309 | ₩32,628 | ₩32,775 | -1.60% | 5.2만 |
|---|
| 2026.06.02 | ₩32,855 | ₩33,216 | ₩32,855 | ₩33,216 | +1.10% | 4.7만 |
|---|
| 2026.06.01 | ₩32,895 | ₩33,256 | ₩32,348 | ₩33,096 | +0.61% | 4.6만 |
|---|
| 2026.05.29 | ₩32,081 | ₩32,294 | ₩31,960 | ₩32,094 | +0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩31,346 | ₩32,348 | ₩31,319 | ₩32,201 | +2.73% | 2.2만 |
|---|
| 2026.05.27 | ₩32,214 | ₩32,214 | ₩31,386 | ₩31,627 | -1.82% | 4.2만 |
|---|
| 2026.05.26 | ₩31,079 | ₩31,827 | ₩31,079 | ₩31,747 | +2.15% | 1.8만 |
|---|
| 2026.05.22 | ₩29,970 | ₩30,024 | ₩29,677 | ₩29,677 | -0.98% | 1.4만 |
|---|
| 2026.05.21 | ₩29,289 | ₩29,930 | ₩29,263 | ₩29,810 | +1.78% | 2.1만 |
|---|
| 2026.05.20 | ₩28,662 | ₩29,129 | ₩28,448 | ₩29,089 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩28,061 | ₩28,755 | ₩27,500 | ₩28,328 | +0.95% | 2.1만 |
|---|
| 2026.05.18 | ₩28,849 | ₩28,942 | ₩28,568 | ₩28,889 | +0.14% | 9.6천 |
|---|
| 2026.05.15 | ₩29,102 | ₩29,102 | ₩28,568 | ₩28,849 | -0.87% | 1.5만 |
|---|
| 2026.05.14 | ₩30,611 | ₩30,745 | ₩30,518 | ₩30,625 | +0.04% | 6.9천 |
|---|
| 2026.05.13 | ₩30,411 | ₩30,705 | ₩30,184 | ₩30,652 | +0.79% | 1만 |
|---|
| 2026.05.12 | ₩29,783 | ₩29,997 | ₩29,009 | ₩29,637 | -0.49% | 1.9만 |
|---|
| 2026.05.11 | ₩31,119 | ₩31,319 | ₩31,052 | ₩31,132 | +0.04% | 5.6천 |
|---|
| 2026.05.08 | ₩30,291 | ₩30,732 | ₩30,291 | ₩30,705 | +1.37% | 8.8천 |
|---|
| 2026.05.07 | ₩30,131 | ₩30,211 | ₩29,570 | ₩29,570 | -1.86% | 5.6천 |
|---|
| 2026.05.06 | ₩30,024 | ₩30,224 | ₩29,730 | ₩30,224 | +0.67% | 8.4천 |
|---|
| 2026.05.05 | ₩28,608 | ₩28,915 | ₩28,541 | ₩28,862 | +0.89% | 1.2만 |
|---|
| 2026.05.04 | ₩27,593 | ₩28,154 | ₩27,593 | ₩27,647 | +0.19% | 6.9천 |
|---|
| 2026.05.01 | ₩27,513 | ₩27,540 | ₩27,379 | ₩27,419 | -0.34% | 3.8천 |
|---|
| 2026.04.30 | ₩26,885 | ₩27,526 | ₩26,872 | ₩27,526 | +2.38% | 1.4천 |
|---|
| 2026.04.29 | ₩26,885 | ₩26,885 | ₩26,565 | ₩26,591 | -1.09% | 3.1천 |
|---|
| 2026.04.28 | ₩26,471 | ₩26,631 | ₩26,471 | ₩26,631 | +0.61% | 300 |
|---|
| 2026.04.27 | ₩26,979 | ₩26,979 | ₩26,885 | ₩26,912 | -0.25% | 5천 |
|---|
| 2026.04.24 | ₩26,765 | ₩26,979 | ₩26,698 | ₩26,939 | +0.65% | 3.9천 |
|---|
| 2026.04.23 | ₩26,565 | ₩26,658 | ₩26,137 | ₩26,137 | -1.61% | 2.6천 |
|---|
| 2026.04.22 | ₩26,939 | ₩26,939 | ₩26,939 | ₩26,939 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,458 | ₩26,458 | ₩25,977 | ₩25,977 | -1.82% | 2.5천 |
|---|
| 2026.04.20 | ₩26,525 | ₩26,525 | ₩26,364 | ₩26,471 | -0.20% | 1.2천 |
|---|
| 2026.04.17 | ₩26,765 | ₩26,765 | ₩26,631 | ₩26,712 | -0.20% | 1.1천 |
|---|
| 2026.04.16 | ₩25,870 | ₩26,298 | ₩25,870 | ₩26,177 | +1.19% | 6천 |
|---|
| 2026.04.15 | ₩25,857 | ₩25,857 | ₩25,750 | ₩25,843 | -0.05% | 2.3천 |
|---|
| 2026.04.14 | ₩25,616 | ₩26,097 | ₩25,616 | ₩26,071 | +1.77% | 9.8천 |
|---|
| 2026.04.13 | ₩25,029 | ₩25,710 | ₩25,029 | ₩25,603 | +2.29% | 8.6천 |
|---|
| 2026.04.10 | ₩25,296 | ₩25,296 | ₩25,149 | ₩25,189 | -0.42% | 3.3천 |
|---|
| 2026.04.09 | ₩24,708 | ₩25,162 | ₩24,628 | ₩25,122 | +1.68% | 3.9천 |
|---|
| 2026.04.08 | ₩25,403 | ₩25,403 | ₩24,882 | ₩25,069 | -1.31% | 2.4천 |
|---|
| 2026.04.07 | ₩22,665 | ₩23,172 | ₩22,665 | ₩23,172 | +2.24% | 1.3천 |
|---|
| 2026.04.06 | ₩22,999 | ₩23,025 | ₩22,959 | ₩23,025 | +0.12% | 500 |
|---|
| 2026.04.02 | ₩21,944 | ₩22,638 | ₩21,944 | ₩22,638 | +3.16% | 1.4천 |
|---|
| 2026.04.01 | ₩23,025 | ₩23,266 | ₩22,999 | ₩23,039 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩21,823 | ₩22,571 | ₩21,823 | ₩22,571 | +3.43% | 700 |
|---|
| 2026.03.30 | ₩21,917 | ₩22,024 | ₩21,690 | ₩21,690 | -1.04% | 1.3천 |
|---|
| 2026.03.27 | ₩22,024 | ₩22,251 | ₩21,997 | ₩21,997 | -0.12% | 1.3천 |
|---|
| 2026.03.26 | ₩22,491 | ₩22,491 | ₩21,957 | ₩21,957 | -2.38% | 2.3천 |
|---|
| 2026.03.25 | ₩23,186 | ₩23,186 | ₩23,039 | ₩23,039 | -0.63% | 1.1천 |
|---|
| 2026.03.24 | ₩22,531 | ₩22,838 | ₩22,531 | ₩22,678 | +0.65% | 1.4천 |
|---|
| 2026.03.23 | ₩23,319 | ₩23,319 | ₩23,319 | ₩23,319 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩22,878 | ₩22,878 | ₩22,772 | ₩22,825 | -0.23% | 1.8천 |
|---|
| 2026.03.19 | ₩23,439 | ₩23,666 | ₩23,439 | ₩23,666 | +0.97% | 3천 |
|---|
| 2026.03.18 | ₩23,666 | ₩23,666 | ₩23,413 | ₩23,413 | -1.07% | 2.7천 |
|---|
| 2026.03.17 | ₩24,040 | ₩24,040 | ₩23,867 | ₩23,920 | -0.50% | 900 |
|---|
| 2026.03.16 | ₩23,880 | ₩23,880 | ₩23,880 | ₩23,880 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩23,373 | ₩23,373 | ₩23,373 | ₩23,373 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩23,413 | ₩23,413 | ₩23,413 | ₩23,413 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩23,827 | ₩23,853 | ₩23,827 | ₩23,853 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩24,000 | ₩24,000 | ₩23,974 | ₩23,987 | -0.06% | 1천 |
|---|
| 2026.03.09 | ₩23,827 | ₩23,827 | ₩23,827 | ₩23,827 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩23,439 | ₩23,439 | ₩23,439 | ₩23,439 | 0.00% | 500 |
|---|
| 2026.03.05 | ₩23,333 | ₩23,333 | ₩23,333 | ₩23,333 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩23,787 | ₩23,787 | ₩23,787 | ₩23,787 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩23,693 | ₩23,693 | ₩23,613 | ₩23,613 | -0.34% | 1.1천 |
|---|
| 2026.03.02 | ₩24,348 | ₩24,428 | ₩24,334 | ₩24,428 | +0.33% | 1.2천 |
|---|
| 2026.02.27 | ₩24,748 | ₩24,882 | ₩24,748 | ₩24,869 | +0.49% | 1.1천 |
|---|
| 2026.02.26 | ₩24,909 | ₩24,922 | ₩24,869 | ₩24,922 | +0.05% | 1천 |
|---|
| 2026.02.25 | ₩25,456 | ₩25,456 | ₩25,323 | ₩25,416 | -0.16% | 6.2천 |
|---|
| 2026.02.24 | ₩25,283 | ₩25,283 | ₩25,283 | ₩25,283 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩25,403 | ₩25,456 | ₩25,403 | ₩25,416 | +0.05% | 700 |
|---|
| 2026.02.20 | ₩25,416 | ₩25,523 | ₩25,416 | ₩25,523 | +0.42% | 900 |
|---|
| 2026.02.19 | ₩25,069 | ₩25,229 | ₩25,042 | ₩25,149 | +0.32% | 1천 |
|---|
| 2026.02.18 | ₩25,176 | ₩25,363 | ₩25,176 | ₩25,229 | +0.21% | 1.7천 |
|---|
| 2026.02.17 | ₩24,828 | ₩25,202 | ₩24,828 | ₩25,055 | +0.91% | 1.6만 |
|---|
| 2026.02.13 | ₩24,828 | ₩25,029 | ₩24,828 | ₩24,975 | +0.59% | 400 |
|---|
| 2026.02.12 | ₩25,189 | ₩25,202 | ₩24,895 | ₩24,962 | -0.90% | 2.5천 |
|---|
| 2026.02.11 | ₩25,109 | ₩25,189 | ₩25,109 | ₩25,189 | +0.32% | 1.5천 |
|---|
| 2026.02.10 | ₩25,042 | ₩25,162 | ₩25,015 | ₩25,029 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩24,828 | ₩25,109 | ₩24,828 | ₩25,109 | +1.13% | 800 |
|---|
| 2026.02.06 | ₩24,828 | ₩24,869 | ₩24,828 | ₩24,869 | +0.16% | 400 |
|---|
| 2026.02.05 | ₩24,388 | ₩24,414 | ₩24,348 | ₩24,348 | -0.16% | 500 |
|---|
| 2026.02.04 | ₩24,802 | ₩24,802 | ₩24,508 | ₩24,508 | -1.18% | 200 |
|---|
| 2026.02.03 | ₩24,695 | ₩24,695 | ₩24,695 | ₩24,695 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩24,561 | ₩24,641 | ₩24,548 | ₩24,641 | +0.33% | 2.1천 |
|---|
| 2026.01.30 | ₩24,588 | ₩24,641 | ₩24,561 | ₩24,561 | -0.11% | 4.2천 |
|---|
| 2026.01.29 | ₩25,136 | ₩25,202 | ₩25,042 | ₩25,202 | +0.27% | 4.2천 |
|---|
| 2026.01.28 | ₩25,122 | ₩25,229 | ₩25,122 | ₩25,229 | +0.43% | 3.1천 |
|---|
| 2026.01.27 | ₩25,042 | ₩25,109 | ₩24,989 | ₩25,109 | +0.27% | 4.7천 |
|---|
| 2026.01.26 | ₩24,668 | ₩24,855 | ₩24,668 | ₩24,735 | +0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩24,762 | ₩24,762 | ₩24,762 | ₩24,762 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩24,668 | ₩24,668 | ₩24,615 | ₩24,615 | -0.22% | 800 |
|---|
| 2026.01.21 | ₩24,535 | ₩24,561 | ₩24,535 | ₩24,561 | +0.11% | 1.1천 |
|---|
| 2026.01.20 | ₩24,321 | ₩24,521 | ₩24,281 | ₩24,401 | +0.33% | 1.2만 |
|---|
| 2026.01.16 | ₩24,641 | ₩24,641 | ₩24,481 | ₩24,575 | -0.27% | 5.5천 |
|---|
| 2026.01.15 | ₩24,748 | ₩24,775 | ₩24,748 | ₩24,762 | +0.05% | 900 |
|---|
| 2026.01.14 | ₩24,561 | ₩24,695 | ₩24,561 | ₩24,695 | +0.54% | 1.5천 |
|---|
| 2026.01.13 | ₩24,695 | ₩24,935 | ₩24,588 | ₩24,722 | +0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩24,468 | ₩24,708 | ₩24,468 | ₩24,708 | +0.98% | 1.8천 |
|---|
| 2026.01.09 | ₩24,227 | ₩24,267 | ₩24,214 | ₩24,267 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩24,147 | ₩24,161 | ₩24,134 | ₩24,134 | -0.06% | 200 |
|---|
| 2026.01.07 | ₩24,227 | ₩24,227 | ₩24,054 | ₩24,134 | -0.39% | 6.6천 |
|---|
| 2026.01.06 | ₩24,348 | ₩24,348 | ₩24,294 | ₩24,294 | -0.22% | 400 |
|---|
| 2026.01.05 | ₩23,987 | ₩24,121 | ₩23,960 | ₩24,121 | +0.56% | 9.3천 |
|---|
| 2026.01.02 | ₩23,773 | ₩23,920 | ₩23,773 | ₩23,920 | +0.62% | 2.3천 |
|---|
| 2025.12.31 | ₩23,439 | ₩23,439 | ₩23,439 | ₩23,439 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩23,520 | ₩23,586 | ₩23,506 | ₩23,533 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩23,560 | ₩23,707 | ₩23,560 | ₩23,707 | +0.62% | 1.4천 |
|---|
| 2025.12.24 | ₩23,600 | ₩23,613 | ₩23,600 | ₩23,613 | +0.06% | 400 |
|---|
| 2025.12.23 | ₩23,533 | ₩23,533 | ₩23,533 | ₩23,533 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩23,439 | ₩23,520 | ₩23,439 | ₩23,506 | +0.28% | 1.7천 |
|---|
| 2025.12.19 | ₩23,626 | ₩23,626 | ₩23,613 | ₩23,626 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩23,359 | ₩23,426 | ₩23,346 | ₩23,346 | -0.06% | 700 |
|---|
| 2025.12.17 | ₩23,346 | ₩23,346 | ₩23,119 | ₩23,119 | -0.97% | 1.9천 |
|---|
| 2025.12.16 | ₩23,359 | ₩23,359 | ₩23,172 | ₩23,306 | -0.23% | 3.6천 |
|---|
| 2025.12.15 | ₩23,533 | ₩23,666 | ₩23,506 | ₩23,520 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩23,666 | ₩23,760 | ₩23,640 | ₩23,680 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩23,479 | ₩23,653 | ₩23,479 | ₩23,613 | +0.57% | 2.2천 |
|---|
| 2025.12.09 | ₩23,413 | ₩23,479 | ₩23,373 | ₩23,479 | +0.29% | 2.8천 |
|---|
| 2025.12.08 | ₩23,666 | ₩23,666 | ₩23,506 | ₩23,520 | -0.62% | 1.2천 |
|---|
| 2025.12.05 | ₩23,707 | ₩23,707 | ₩23,707 | ₩23,707 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩23,493 | ₩23,493 | ₩23,493 | ₩23,493 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩23,399 | ₩23,399 | ₩23,399 | ₩23,399 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩23,359 | ₩23,453 | ₩23,319 | ₩23,426 | +0.29% | 8.8천 |
|---|
| 2025.12.01 | ₩23,426 | ₩23,466 | ₩23,306 | ₩23,319 | -0.46% | 1.1천 |
|---|
| 2025.11.28 | ₩23,586 | ₩23,600 | ₩23,546 | ₩23,546 | -0.17% | 400 |
|---|
| 2025.11.26 | ₩23,439 | ₩23,586 | ₩23,439 | ₩23,520 | +0.34% | 7.4천 |
|---|
| 2025.11.25 | ₩23,306 | ₩23,413 | ₩23,306 | ₩23,413 | +0.46% | 200 |
|---|
| 2025.11.24 | ₩23,132 | ₩23,266 | ₩23,065 | ₩23,266 | +0.58% | 2.2천 |
|---|
| 2025.11.21 | ₩23,106 | ₩23,106 | ₩23,106 | ₩23,106 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩23,146 | ₩23,252 | ₩23,092 | ₩23,092 | -0.23% | 1.1천 |
|---|
| 2025.11.19 | ₩23,293 | ₩23,359 | ₩23,212 | ₩23,359 | +0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩23,386 | ₩23,613 | ₩23,386 | ₩23,546 | +0.69% | 8.8만 |
|---|
| 2025.11.17 | ₩23,787 | ₩23,787 | ₩23,787 | ₩23,787 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩24,000 | ₩24,094 | ₩24,000 | ₩24,094 | +0.39% | 400 |
|---|
| 2025.11.13 | ₩24,227 | ₩24,227 | ₩24,121 | ₩24,121 | -0.44% | 3.7천 |
|---|
| 2025.11.12 | ₩24,107 | ₩24,187 | ₩24,081 | ₩24,161 | +0.22% | 4.5천 |
|---|
| 2025.11.11 | ₩24,014 | ₩24,014 | ₩24,014 | ₩24,014 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩23,840 | ₩23,947 | ₩23,813 | ₩23,947 | +0.45% | 700 |
|---|
| 2025.11.07 | ₩23,373 | ₩23,520 | ₩23,373 | ₩23,520 | +0.63% | 2.5천 |
|---|
| 2025.11.06 | ₩23,747 | ₩23,840 | ₩23,693 | ₩23,707 | -0.17% | 5.9천 |
|---|
| 2025.11.05 | ₩23,640 | ₩23,853 | ₩23,640 | ₩23,800 | +0.68% | 2.3만 |
|---|
| 2025.11.04 | ₩23,760 | ₩23,773 | ₩23,640 | ₩23,720 | -0.17% | 2.2만 |
|---|
| 2025.11.03 | ₩24,147 | ₩24,214 | ₩24,000 | ₩24,054 | -0.39% | 8.9만 |
|---|
| 2025.10.31 | ₩23,960 | ₩24,040 | ₩23,947 | ₩24,027 | +0.28% | 1.1만 |
|---|
| 2025.10.30 | ₩24,174 | ₩24,201 | ₩24,121 | ₩24,121 | -0.22% | 800 |
|---|
| 2025.10.29 | ₩24,468 | ₩24,468 | ₩24,468 | ₩24,468 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩24,334 | ₩24,374 | ₩24,334 | ₩24,374 | +0.16% | 700 |
|---|
| 2025.10.27 | ₩24,308 | ₩24,401 | ₩24,308 | ₩24,401 | +0.38% | 2.8천 |
|---|
| 2025.10.24 | ₩24,161 | ₩24,161 | ₩24,094 | ₩24,094 | -0.28% | 200 |
|---|
| 2025.10.23 | ₩23,920 | ₩24,081 | ₩23,920 | ₩24,081 | +0.67% | 1.8천 |
|---|
| 2025.10.22 | ₩23,827 | ₩23,880 | ₩23,693 | ₩23,880 | +0.22% | 10.9만 |
|---|
| 2025.10.21 | ₩23,666 | ₩23,760 | ₩23,666 | ₩23,707 | +0.17% | 9.7천 |
|---|
| 2025.10.20 | ₩23,760 | ₩23,920 | ₩23,760 | ₩23,894 | +0.56% | 600 |
|---|
| 2025.10.17 | ₩23,600 | ₩23,773 | ₩23,600 | ₩23,747 | +0.62% | 1.3천 |
|---|
| 2025.10.16 | ₩23,827 | ₩23,920 | ₩23,800 | ₩23,840 | +0.06% | 4.3천 |
|---|
| 2025.10.15 | ₩23,707 | ₩23,733 | ₩23,666 | ₩23,707 | 0.00% | 8.1천 |
|---|
| 2025.10.14 | ₩23,359 | ₩23,359 | ₩23,359 | ₩23,359 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,506 | ₩23,506 | ₩23,439 | ₩23,479 | -0.11% | 500 |
|---|
| 2025.10.10 | ₩23,867 | ₩23,867 | ₩22,932 | ₩22,945 | -3.86% | 9.4천 |
|---|