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 | ₩30,441 | ₩30,441 | ₩30,160 | ₩30,293 | -0.48% | 1.4만 |
| 2026.10.08 | ₩30,226 | ₩30,467 | ₩29,932 | ₩30,012 | -0.71% | 1.5만 |
| 2026.10.07 | ₩30,641 | ₩31,070 | ₩30,601 | ₩31,016 | +1.22% | 9.9천 |
| 2026.10.06 | ₩31,779 | ₩31,779 | ₩31,364 | ₩31,364 | -1.31% | 5.7천 |
| 2026.10.05 | ₩31,672 | ₩31,846 | ₩31,579 | ₩31,699 | +0.08% | 1.7만 |
| 2026.10.02 | ₩30,882 | ₩31,190 | ₩30,882 | ₩31,137 | +0.82% | 2.2만 |
| 2026.10.01 | ₩29,959 | ₩30,267 | ₩29,758 | ₩30,267 | +1.03% | 202.8만 |
| 2026.09.30 | ₩30,066 | ₩30,213 | ₩29,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,932 |
| -0.45% |
| 2.3만 |
| 2026.09.29 | ₩30,293 | ₩30,427 | ₩30,173 | ₩30,401 | +0.35% | 3.5천 |
|---|
| 2026.09.28 | ₩30,186 | ₩30,360 | ₩29,919 | ₩30,200 | +0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩30,749 | ₩30,909 | ₩30,548 | ₩30,869 | +0.39% | 5.8천 |
|---|
| 2026.09.24 | ₩30,427 | ₩30,427 | ₩30,146 | ₩30,253 | -0.57% | 8천 |
|---|
| 2026.09.23 | ₩30,454 | ₩30,548 | ₩30,320 | ₩30,320 | -0.44% | 3천 |
|---|
| 2026.09.22 | ₩30,762 | ₩31,110 | ₩30,762 | ₩31,110 | +1.13% | 2.4천 |
|---|
| 2026.09.21 | ₩30,561 | ₩30,896 | ₩30,548 | ₩30,829 | +0.88% | 1.9천 |
|---|
| 2026.09.18 | ₩29,718 | ₩29,852 | ₩29,678 | ₩29,852 | +0.45% | 1.5천 |
|---|
| 2026.09.17 | ₩29,718 | ₩29,892 | ₩29,718 | ₩29,825 | +0.36% | 2천 |
|---|
| 2026.09.16 | ₩29,437 | ₩29,624 | ₩28,808 | ₩29,035 | -1.36% | 2.7만 |
|---|
| 2026.09.15 | ₩29,182 | ₩29,182 | ₩28,982 | ₩29,035 | -0.50% | 5.9천 |
|---|
| 2026.09.14 | ₩29,089 | ₩29,263 | ₩28,861 | ₩29,102 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩30,815 | ₩30,815 | ₩30,534 | ₩30,588 | -0.74% | 2.1천 |
|---|
| 2026.09.10 | ₩30,387 | ₩30,387 | ₩30,066 | ₩30,106 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩31,164 | ₩31,204 | ₩30,976 | ₩31,137 | -0.09% | 20.4만 |
|---|
| 2026.09.08 | ₩31,097 | ₩31,164 | ₩30,949 | ₩30,990 | -0.34% | 6.7천 |
|---|
| 2026.09.04 | ₩30,253 | ₩30,588 | ₩30,226 | ₩30,588 | +1.11% | 3.4천 |
|---|
| 2026.09.03 | ₩29,584 | ₩29,785 | ₩29,584 | ₩29,785 | +0.68% | 2.5천 |
|---|
| 2026.09.02 | ₩29,410 | ₩29,611 | ₩29,383 | ₩29,571 | +0.55% | 3.6만 |
|---|
| 2026.09.01 | ₩29,704 | ₩29,718 | ₩29,209 | ₩29,343 | -1.22% | 2.5만 |
|---|
| 2026.08.31 | ₩29,812 | ₩29,812 | ₩29,611 | ₩29,691 | -0.40% | 5.4만 |
|---|
| 2026.08.28 | ₩30,186 | ₩30,186 | ₩29,664 | ₩29,771 | -1.37% | 3.1천 |
|---|
| 2026.08.27 | ₩30,106 | ₩30,133 | ₩29,919 | ₩30,026 | -0.27% | 14.4만 |
|---|
| 2026.08.26 | ₩29,905 | ₩29,959 | ₩29,664 | ₩29,745 | -0.54% | 4.6만 |
|---|
| 2026.08.25 | ₩29,544 | ₩29,758 | ₩29,397 | ₩29,597 | +0.18% | 10.9만 |
|---|
| 2026.08.24 | ₩29,263 | ₩29,263 | ₩28,874 | ₩29,035 | -0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩29,731 | ₩29,878 | ₩29,597 | ₩29,704 | -0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩29,450 | ₩29,450 | ₩29,276 | ₩29,370 | -0.27% | 3.7천 |
|---|
| 2026.08.19 | ₩29,383 | ₩29,383 | ₩28,848 | ₩28,901 | -1.64% | 24만 |
|---|
| 2026.08.18 | ₩29,223 | ₩29,223 | ₩28,647 | ₩28,674 | -1.88% | 6만 |
|---|
| 2026.08.17 | ₩30,240 | ₩30,842 | ₩30,240 | ₩30,334 | +0.31% | 1.3만 |
|---|
| 2026.08.14 | ₩29,678 | ₩29,865 | ₩29,477 | ₩29,584 | -0.32% | 9.4천 |
|---|
| 2026.08.13 | ₩29,236 | ₩29,691 | ₩29,236 | ₩29,504 | +0.92% | 2.4만 |
|---|
| 2026.08.12 | ₩28,941 | ₩29,089 | ₩28,941 | ₩28,995 | +0.19% | 7.4천 |
|---|
| 2026.08.11 | ₩27,964 | ₩28,352 | ₩27,897 | ₩28,018 | +0.19% | 1.4만 |
|---|
| 2026.08.10 | ₩27,870 | ₩27,870 | ₩27,656 | ₩27,804 | -0.24% | 2.2만 |
|---|
| 2026.08.07 | ₩28,085 | ₩28,098 | ₩27,683 | ₩27,964 | -0.43% | 7.4천 |
|---|
| 2026.08.06 | ₩27,603 | ₩28,152 | ₩27,549 | ₩27,643 | +0.15% | 3.8천 |
|---|
| 2026.08.05 | ₩28,419 | ₩28,567 | ₩28,272 | ₩28,379 | -0.14% | 5.7만 |
|---|
| 2026.08.04 | ₩28,111 | ₩28,500 | ₩27,978 | ₩28,299 | +0.67% | 3.2만 |
|---|
| 2026.08.03 | ₩26,304 | ₩27,014 | ₩26,304 | ₩26,920 | +2.34% | 5.3천 |
|---|
| 2026.07.31 | ₩27,482 | ₩27,482 | ₩26,545 | ₩26,559 | -3.36% | 2.2만 |
|---|
| 2026.07.30 | ₩25,863 | ₩26,666 | ₩25,662 | ₩26,666 | +3.11% | 6.1만 |
|---|
| 2026.07.29 | ₩25,421 | ₩25,956 | ₩24,899 | ₩25,019 | -1.58% | 1.2만 |
|---|
| 2026.07.28 | ₩25,715 | ₩26,237 | ₩25,581 | ₩26,023 | +1.20% | 1.7만 |
|---|
| 2026.07.27 | ₩27,777 | ₩27,777 | ₩26,974 | ₩27,348 | -1.54% | 4.1천 |
|---|
| 2026.07.24 | ₩27,616 | ₩27,844 | ₩27,456 | ₩27,456 | -0.58% | 3.2천 |
|---|
| 2026.07.23 | ₩28,513 | ₩28,714 | ₩28,513 | ₩28,660 | +0.52% | 4.9천 |
|---|
| 2026.07.22 | ₩28,741 | ₩28,955 | ₩28,741 | ₩28,848 | +0.37% | 7.3천 |
|---|
| 2026.07.21 | ₩28,192 | ₩28,821 | ₩28,192 | ₩28,567 | +1.33% | 6.7천 |
|---|
| 2026.07.20 | ₩27,656 | ₩27,656 | ₩27,241 | ₩27,241 | -1.50% | 4.5천 |
|---|
| 2026.07.17 | ₩26,666 | ₩27,777 | ₩26,666 | ₩27,442 | +2.91% | 7.8천 |
|---|
| 2026.07.16 | ₩28,165 | ₩28,165 | ₩27,576 | ₩27,737 | -1.52% | 9.5천 |
|---|
| 2026.07.15 | ₩29,182 | ₩29,343 | ₩28,326 | ₩28,941 | -0.83% | 6.6만 |
|---|
| 2026.07.14 | ₩29,182 | ₩29,330 | ₩28,928 | ₩29,330 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩28,634 | ₩28,700 | ₩28,219 | ₩28,259 | -1.31% | 1.2만 |
|---|
| 2026.07.10 | ₩29,905 | ₩30,387 | ₩29,905 | ₩30,320 | +1.39% | 7.4천 |
|---|
| 2026.07.09 | ₩30,066 | ₩30,387 | ₩30,066 | ₩30,293 | +0.76% | 6.1천 |
|---|
| 2026.07.08 | ₩29,022 | ₩29,651 | ₩28,834 | ₩29,651 | +2.17% | 2.7만 |
|---|
| 2026.07.07 | ₩29,771 | ₩29,986 | ₩29,115 | ₩29,704 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩31,190 | ₩31,485 | ₩31,190 | ₩31,338 | +0.47% | 1.9만 |
|---|
| 2026.07.02 | ₩30,668 | ₩31,043 | ₩29,437 | ₩29,905 | -2.49% | 14.6만 |
|---|
| 2026.07.01 | ₩31,190 | ₩31,404 | ₩30,869 | ₩30,963 | -0.73% | 2만 |
|---|
| 2026.06.30 | ₩32,074 | ₩32,582 | ₩32,074 | ₩32,582 | +1.59% | 1.7만 |
|---|
| 2026.06.29 | ₩31,672 | ₩31,753 | ₩30,976 | ₩31,659 | -0.04% | 1.3만 |
|---|
| 2026.06.26 | ₩31,833 | ₩32,382 | ₩31,552 | ₩32,154 | +1.01% | 1.9만 |
|---|
| 2026.06.25 | ₩33,720 | ₩33,720 | ₩32,208 | ₩32,917 | -2.38% | 2만 |
|---|
| 2026.06.24 | ₩31,967 | ₩32,034 | ₩30,990 | ₩31,712 | -0.80% | 3.7만 |
|---|
| 2026.06.23 | ₩31,538 | ₩32,261 | ₩31,244 | ₩31,605 | +0.21% | 3.4만 |
|---|
| 2026.06.22 | ₩34,590 | ₩35,032 | ₩34,350 | ₩34,470 | -0.35% | 10.9만 |
|---|
| 2026.06.18 | ₩33,881 | ₩34,430 | ₩33,881 | ₩34,336 | +1.34% | 2만 |
|---|
| 2026.06.17 | ₩33,172 | ₩33,386 | ₩32,516 | ₩32,516 | -1.98% | 1.2만 |
|---|
| 2026.06.16 | ₩33,198 | ₩33,198 | ₩32,355 | ₩32,382 | -2.46% | 2.8만 |
|---|
| 2026.06.15 | ₩32,850 | ₩33,064 | ₩32,676 | ₩33,051 | +0.61% | 4만 |
|---|
| 2026.06.12 | ₩31,177 | ₩31,632 | ₩30,896 | ₩31,498 | +1.03% | 1.5만 |
|---|
| 2026.06.11 | ₩30,146 | ₩31,525 | ₩29,785 | ₩31,485 | +4.44% | 2.1만 |
|---|
| 2026.06.10 | ₩29,584 | ₩29,986 | ₩29,008 | ₩29,008 | -1.95% | 9.8천 |
|---|
| 2026.06.09 | ₩30,789 | ₩30,869 | ₩29,048 | ₩29,798 | -3.22% | 1.1만 |
|---|
| 2026.06.08 | ₩29,798 | ₩30,052 | ₩29,678 | ₩29,758 | -0.13% | 7천 |
|---|
| 2026.06.05 | ₩30,534 | ₩30,534 | ₩28,741 | ₩28,781 | -5.74% | 2.6만 |
|---|
| 2026.06.04 | ₩31,833 | ₩32,194 | ₩31,471 | ₩32,060 | +0.71% | 1.4만 |
|---|
| 2026.06.03 | ₩33,386 | ₩33,386 | ₩32,703 | ₩32,850 | -1.60% | 5.2만 |
|---|
| 2026.06.02 | ₩32,931 | ₩33,292 | ₩32,931 | ₩33,292 | +1.10% | 4.7만 |
|---|
| 2026.06.01 | ₩32,971 | ₩33,332 | ₩32,422 | ₩33,172 | +0.61% | 4.6만 |
|---|
| 2026.05.29 | ₩32,154 | ₩32,368 | ₩32,034 | ₩32,168 | +0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩31,418 | ₩32,422 | ₩31,391 | ₩32,275 | +2.73% | 2.2만 |
|---|
| 2026.05.27 | ₩32,288 | ₩32,288 | ₩31,458 | ₩31,699 | -1.82% | 4.2만 |
|---|
| 2026.05.26 | ₩31,150 | ₩31,900 | ₩31,150 | ₩31,819 | +2.15% | 1.8만 |
|---|
| 2026.05.22 | ₩30,039 | ₩30,093 | ₩29,745 | ₩29,745 | -0.98% | 1.4만 |
|---|
| 2026.05.21 | ₩29,356 | ₩29,999 | ₩29,330 | ₩29,878 | +1.78% | 2.1만 |
|---|
| 2026.05.20 | ₩28,727 | ₩29,196 | ₩28,513 | ₩29,156 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩28,125 | ₩28,821 | ₩27,563 | ₩28,393 | +0.95% | 2.1만 |
|---|
| 2026.05.18 | ₩28,915 | ₩29,008 | ₩28,634 | ₩28,955 | +0.14% | 9.6천 |
|---|
| 2026.05.15 | ₩29,169 | ₩29,169 | ₩28,634 | ₩28,915 | -0.87% | 1.5만 |
|---|
| 2026.05.14 | ₩30,682 | ₩30,815 | ₩30,588 | ₩30,695 | +0.04% | 6.9천 |
|---|
| 2026.05.13 | ₩30,481 | ₩30,775 | ₩30,253 | ₩30,722 | +0.79% | 1만 |
|---|
| 2026.05.12 | ₩29,852 | ₩30,066 | ₩29,075 | ₩29,704 | -0.49% | 1.9만 |
|---|
| 2026.05.11 | ₩31,190 | ₩31,391 | ₩31,123 | ₩31,204 | +0.04% | 5.6천 |
|---|
| 2026.05.08 | ₩30,360 | ₩30,802 | ₩30,360 | ₩30,775 | +1.37% | 8.8천 |
|---|
| 2026.05.07 | ₩30,200 | ₩30,280 | ₩29,637 | ₩29,637 | -1.86% | 5.6천 |
|---|
| 2026.05.06 | ₩30,093 | ₩30,293 | ₩29,798 | ₩30,293 | +0.67% | 8.4천 |
|---|
| 2026.05.05 | ₩28,674 | ₩28,982 | ₩28,607 | ₩28,928 | +0.89% | 1.2만 |
|---|
| 2026.05.04 | ₩27,656 | ₩28,219 | ₩27,656 | ₩27,710 | +0.19% | 6.9천 |
|---|
| 2026.05.01 | ₩27,576 | ₩27,603 | ₩27,442 | ₩27,482 | -0.34% | 3.8천 |
|---|
| 2026.04.30 | ₩26,947 | ₩27,589 | ₩26,933 | ₩27,589 | +2.38% | 1.4천 |
|---|
| 2026.04.29 | ₩26,947 | ₩26,947 | ₩26,626 | ₩26,652 | -1.09% | 3.1천 |
|---|
| 2026.04.28 | ₩26,532 | ₩26,692 | ₩26,532 | ₩26,692 | +0.61% | 300 |
|---|
| 2026.04.27 | ₩27,041 | ₩27,041 | ₩26,947 | ₩26,974 | -0.25% | 5천 |
|---|
| 2026.04.24 | ₩26,826 | ₩27,041 | ₩26,759 | ₩27,000 | +0.65% | 3.9천 |
|---|
| 2026.04.23 | ₩26,626 | ₩26,719 | ₩26,197 | ₩26,197 | -1.61% | 2.6천 |
|---|
| 2026.04.22 | ₩27,000 | ₩27,000 | ₩27,000 | ₩27,000 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,518 | ₩26,518 | ₩26,037 | ₩26,037 | -1.82% | 2.5천 |
|---|
| 2026.04.20 | ₩26,585 | ₩26,585 | ₩26,425 | ₩26,532 | -0.20% | 1.2천 |
|---|
| 2026.04.17 | ₩26,826 | ₩26,826 | ₩26,692 | ₩26,773 | -0.20% | 1.1천 |
|---|
| 2026.04.16 | ₩25,929 | ₩26,358 | ₩25,929 | ₩26,237 | +1.19% | 6천 |
|---|
| 2026.04.15 | ₩25,916 | ₩25,916 | ₩25,809 | ₩25,903 | -0.05% | 2.3천 |
|---|
| 2026.04.14 | ₩25,675 | ₩26,157 | ₩25,675 | ₩26,130 | +1.77% | 9.8천 |
|---|
| 2026.04.13 | ₩25,086 | ₩25,769 | ₩25,086 | ₩25,662 | +2.29% | 8.6천 |
|---|
| 2026.04.10 | ₩25,354 | ₩25,354 | ₩25,207 | ₩25,247 | -0.42% | 3.3천 |
|---|
| 2026.04.09 | ₩24,765 | ₩25,220 | ₩24,685 | ₩25,180 | +1.68% | 3.9천 |
|---|
| 2026.04.08 | ₩25,461 | ₩25,461 | ₩24,939 | ₩25,126 | -1.31% | 2.4천 |
|---|
| 2026.04.07 | ₩22,717 | ₩23,225 | ₩22,717 | ₩23,225 | +2.24% | 1.3천 |
|---|
| 2026.04.06 | ₩23,051 | ₩23,078 | ₩23,011 | ₩23,078 | +0.12% | 500 |
|---|
| 2026.04.02 | ₩21,994 | ₩22,690 | ₩21,994 | ₩22,690 | +3.16% | 1.4천 |
|---|
| 2026.04.01 | ₩23,078 | ₩23,319 | ₩23,051 | ₩23,092 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩21,873 | ₩22,623 | ₩21,873 | ₩22,623 | +3.43% | 700 |
|---|
| 2026.03.30 | ₩21,967 | ₩22,074 | ₩21,740 | ₩21,740 | -1.04% | 1.3천 |
|---|
| 2026.03.27 | ₩22,074 | ₩22,302 | ₩22,047 | ₩22,047 | -0.12% | 1.3천 |
|---|
| 2026.03.26 | ₩22,543 | ₩22,543 | ₩22,007 | ₩22,007 | -2.38% | 2.3천 |
|---|
| 2026.03.25 | ₩23,239 | ₩23,239 | ₩23,092 | ₩23,092 | -0.63% | 1.1천 |
|---|
| 2026.03.24 | ₩22,583 | ₩22,891 | ₩22,583 | ₩22,730 | +0.65% | 1.4천 |
|---|
| 2026.03.23 | ₩23,373 | ₩23,373 | ₩23,373 | ₩23,373 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩22,931 | ₩22,931 | ₩22,824 | ₩22,877 | -0.23% | 1.8천 |
|---|
| 2026.03.19 | ₩23,493 | ₩23,721 | ₩23,493 | ₩23,721 | +0.97% | 3천 |
|---|
| 2026.03.18 | ₩23,721 | ₩23,721 | ₩23,466 | ₩23,466 | -1.07% | 2.7천 |
|---|
| 2026.03.17 | ₩24,096 | ₩24,096 | ₩23,921 | ₩23,975 | -0.50% | 900 |
|---|
| 2026.03.16 | ₩23,935 | ₩23,935 | ₩23,935 | ₩23,935 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩23,426 | ₩23,426 | ₩23,426 | ₩23,426 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩23,466 | ₩23,466 | ₩23,466 | ₩23,466 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩23,881 | ₩23,908 | ₩23,881 | ₩23,908 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩24,055 | ₩24,055 | ₩24,029 | ₩24,042 | -0.06% | 1천 |
|---|
| 2026.03.09 | ₩23,881 | ₩23,881 | ₩23,881 | ₩23,881 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩23,493 | ₩23,493 | ₩23,493 | ₩23,493 | 0.00% | 500 |
|---|
| 2026.03.05 | ₩23,386 | ₩23,386 | ₩23,386 | ₩23,386 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩23,841 | ₩23,841 | ₩23,841 | ₩23,841 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩23,747 | ₩23,747 | ₩23,667 | ₩23,667 | -0.34% | 1.1천 |
|---|
| 2026.03.02 | ₩24,403 | ₩24,484 | ₩24,390 | ₩24,484 | +0.33% | 1.2천 |
|---|
| 2026.02.27 | ₩24,805 | ₩24,939 | ₩24,805 | ₩24,925 | +0.49% | 1.1천 |
|---|
| 2026.02.26 | ₩24,966 | ₩24,979 | ₩24,925 | ₩24,979 | +0.05% | 1천 |
|---|
| 2026.02.25 | ₩25,514 | ₩25,514 | ₩25,381 | ₩25,474 | -0.16% | 6.2천 |
|---|
| 2026.02.24 | ₩25,340 | ₩25,340 | ₩25,340 | ₩25,340 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩25,461 | ₩25,514 | ₩25,461 | ₩25,474 | +0.05% | 700 |
|---|
| 2026.02.20 | ₩25,474 | ₩25,581 | ₩25,474 | ₩25,581 | +0.42% | 900 |
|---|
| 2026.02.19 | ₩25,126 | ₩25,287 | ₩25,100 | ₩25,207 | +0.32% | 1천 |
|---|
| 2026.02.18 | ₩25,233 | ₩25,421 | ₩25,233 | ₩25,287 | +0.21% | 1.7천 |
|---|
| 2026.02.17 | ₩24,885 | ₩25,260 | ₩24,885 | ₩25,113 | +0.91% | 1.6만 |
|---|
| 2026.02.13 | ₩24,885 | ₩25,086 | ₩24,885 | ₩25,033 | +0.59% | 400 |
|---|
| 2026.02.12 | ₩25,247 | ₩25,260 | ₩24,952 | ₩25,019 | -0.90% | 2.5천 |
|---|
| 2026.02.11 | ₩25,166 | ₩25,247 | ₩25,166 | ₩25,247 | +0.32% | 1.5천 |
|---|
| 2026.02.10 | ₩25,100 | ₩25,220 | ₩25,073 | ₩25,086 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩24,885 | ₩25,166 | ₩24,885 | ₩25,166 | +1.13% | 800 |
|---|
| 2026.02.06 | ₩24,885 | ₩24,925 | ₩24,885 | ₩24,925 | +0.16% | 400 |
|---|
| 2026.02.05 | ₩24,444 | ₩24,470 | ₩24,403 | ₩24,403 | -0.16% | 500 |
|---|
| 2026.02.04 | ₩24,859 | ₩24,859 | ₩24,564 | ₩24,564 | -1.18% | 200 |
|---|
| 2026.02.03 | ₩24,751 | ₩24,751 | ₩24,751 | ₩24,751 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩24,618 | ₩24,698 | ₩24,604 | ₩24,698 | +0.33% | 2.1천 |
|---|
| 2026.01.30 | ₩24,644 | ₩24,698 | ₩24,618 | ₩24,618 | -0.11% | 4.2천 |
|---|
| 2026.01.29 | ₩25,193 | ₩25,260 | ₩25,100 | ₩25,260 | +0.27% | 4.2천 |
|---|
| 2026.01.28 | ₩25,180 | ₩25,287 | ₩25,180 | ₩25,287 | +0.43% | 3.1천 |
|---|
| 2026.01.27 | ₩25,100 | ₩25,166 | ₩25,046 | ₩25,166 | +0.27% | 4.7천 |
|---|
| 2026.01.26 | ₩24,725 | ₩24,912 | ₩24,725 | ₩24,792 | +0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩24,818 | ₩24,818 | ₩24,818 | ₩24,818 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩24,725 | ₩24,725 | ₩24,671 | ₩24,671 | -0.22% | 800 |
|---|
| 2026.01.21 | ₩24,591 | ₩24,618 | ₩24,591 | ₩24,618 | +0.11% | 1.1천 |
|---|
| 2026.01.20 | ₩24,377 | ₩24,577 | ₩24,336 | ₩24,457 | +0.33% | 1.2만 |
|---|
| 2026.01.16 | ₩24,698 | ₩24,698 | ₩24,537 | ₩24,631 | -0.27% | 5.5천 |
|---|
| 2026.01.15 | ₩24,805 | ₩24,832 | ₩24,805 | ₩24,818 | +0.05% | 900 |
|---|
| 2026.01.14 | ₩24,618 | ₩24,751 | ₩24,618 | ₩24,751 | +0.54% | 1.5천 |
|---|
| 2026.01.13 | ₩24,751 | ₩24,992 | ₩24,644 | ₩24,778 | +0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩24,524 | ₩24,765 | ₩24,524 | ₩24,765 | +0.98% | 1.8천 |
|---|
| 2026.01.09 | ₩24,283 | ₩24,323 | ₩24,270 | ₩24,323 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩24,203 | ₩24,216 | ₩24,189 | ₩24,189 | -0.06% | 200 |
|---|
| 2026.01.07 | ₩24,283 | ₩24,283 | ₩24,109 | ₩24,189 | -0.39% | 6.6천 |
|---|
| 2026.01.06 | ₩24,403 | ₩24,403 | ₩24,350 | ₩24,350 | -0.22% | 400 |
|---|
| 2026.01.05 | ₩24,042 | ₩24,176 | ₩24,015 | ₩24,176 | +0.56% | 9.3천 |
|---|
| 2026.01.02 | ₩23,828 | ₩23,975 | ₩23,828 | ₩23,975 | +0.62% | 2.3천 |
|---|
| 2025.12.31 | ₩23,493 | ₩23,493 | ₩23,493 | ₩23,493 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩23,654 | ₩23,654 | ₩23,654 | ₩23,654 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩23,573 | ₩23,640 | ₩23,560 | ₩23,587 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩23,614 | ₩23,761 | ₩23,614 | ₩23,761 | +0.62% | 1.4천 |
|---|
| 2025.12.24 | ₩23,654 | ₩23,667 | ₩23,654 | ₩23,667 | +0.06% | 400 |
|---|
| 2025.12.23 | ₩23,587 | ₩23,587 | ₩23,587 | ₩23,587 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩23,493 | ₩23,573 | ₩23,493 | ₩23,560 | +0.28% | 1.7천 |
|---|
| 2025.12.19 | ₩23,681 | ₩23,681 | ₩23,667 | ₩23,681 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩23,413 | ₩23,480 | ₩23,399 | ₩23,399 | -0.06% | 700 |
|---|
| 2025.12.17 | ₩23,399 | ₩23,399 | ₩23,172 | ₩23,172 | -0.97% | 1.9천 |
|---|
| 2025.12.16 | ₩23,413 | ₩23,413 | ₩23,225 | ₩23,359 | -0.23% | 3.6천 |
|---|
| 2025.12.15 | ₩23,587 | ₩23,721 | ₩23,560 | ₩23,573 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩23,654 | ₩23,654 | ₩23,654 | ₩23,654 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩23,721 | ₩23,814 | ₩23,694 | ₩23,734 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩23,533 | ₩23,707 | ₩23,533 | ₩23,667 | +0.57% | 2.2천 |
|---|
| 2025.12.09 | ₩23,466 | ₩23,533 | ₩23,426 | ₩23,533 | +0.29% | 2.8천 |
|---|
| 2025.12.08 | ₩23,721 | ₩23,721 | ₩23,560 | ₩23,573 | -0.62% | 1.2천 |
|---|
| 2025.12.05 | ₩23,761 | ₩23,761 | ₩23,761 | ₩23,761 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩23,547 | ₩23,547 | ₩23,547 | ₩23,547 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩23,453 | ₩23,453 | ₩23,453 | ₩23,453 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩23,413 | ₩23,507 | ₩23,373 | ₩23,480 | +0.29% | 8.8천 |
|---|
| 2025.12.01 | ₩23,480 | ₩23,520 | ₩23,359 | ₩23,373 | -0.46% | 1.1천 |
|---|
| 2025.11.28 | ₩23,640 | ₩23,654 | ₩23,600 | ₩23,600 | -0.17% | 400 |
|---|
| 2025.11.26 | ₩23,493 | ₩23,640 | ₩23,493 | ₩23,573 | +0.34% | 7.4천 |
|---|
| 2025.11.25 | ₩23,359 | ₩23,466 | ₩23,359 | ₩23,466 | +0.46% | 200 |
|---|
| 2025.11.24 | ₩23,185 | ₩23,319 | ₩23,118 | ₩23,319 | +0.58% | 2.2천 |
|---|
| 2025.11.21 | ₩23,158 | ₩23,158 | ₩23,158 | ₩23,158 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩23,199 | ₩23,306 | ₩23,145 | ₩23,145 | -0.23% | 1.1천 |
|---|
| 2025.11.19 | ₩23,346 | ₩23,413 | ₩23,266 | ₩23,413 | +0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩23,440 | ₩23,667 | ₩23,440 | ₩23,600 | +0.69% | 8.8만 |
|---|
| 2025.11.17 | ₩23,841 | ₩23,841 | ₩23,841 | ₩23,841 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩24,055 | ₩24,149 | ₩24,055 | ₩24,149 | +0.39% | 400 |
|---|
| 2025.11.13 | ₩24,283 | ₩24,283 | ₩24,176 | ₩24,176 | -0.44% | 3.7천 |
|---|
| 2025.11.12 | ₩24,162 | ₩24,243 | ₩24,136 | ₩24,216 | +0.22% | 4.5천 |
|---|
| 2025.11.11 | ₩24,069 | ₩24,069 | ₩24,069 | ₩24,069 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩23,895 | ₩24,002 | ₩23,868 | ₩24,002 | +0.45% | 700 |
|---|
| 2025.11.07 | ₩23,426 | ₩23,573 | ₩23,426 | ₩23,573 | +0.63% | 2.5천 |
|---|
| 2025.11.06 | ₩23,801 | ₩23,895 | ₩23,747 | ₩23,761 | -0.17% | 5.9천 |
|---|
| 2025.11.05 | ₩23,694 | ₩23,908 | ₩23,694 | ₩23,855 | +0.68% | 2.3만 |
|---|
| 2025.11.04 | ₩23,814 | ₩23,828 | ₩23,694 | ₩23,774 | -0.17% | 2.2만 |
|---|
| 2025.11.03 | ₩24,203 | ₩24,270 | ₩24,055 | ₩24,109 | -0.39% | 8.9만 |
|---|
| 2025.10.31 | ₩24,015 | ₩24,096 | ₩24,002 | ₩24,082 | +0.28% | 1.1만 |
|---|
| 2025.10.30 | ₩24,229 | ₩24,256 | ₩24,176 | ₩24,176 | -0.22% | 800 |
|---|
| 2025.10.29 | ₩24,524 | ₩24,524 | ₩24,524 | ₩24,524 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩24,390 | ₩24,430 | ₩24,390 | ₩24,430 | +0.16% | 700 |
|---|
| 2025.10.27 | ₩24,363 | ₩24,457 | ₩24,363 | ₩24,457 | +0.38% | 2.8천 |
|---|
| 2025.10.24 | ₩24,216 | ₩24,216 | ₩24,149 | ₩24,149 | -0.28% | 200 |
|---|
| 2025.10.23 | ₩23,975 | ₩24,136 | ₩23,975 | ₩24,136 | +0.67% | 1.8천 |
|---|
| 2025.10.22 | ₩23,881 | ₩23,935 | ₩23,747 | ₩23,935 | +0.22% | 10.9만 |
|---|
| 2025.10.21 | ₩23,721 | ₩23,814 | ₩23,721 | ₩23,761 | +0.17% | 9.7천 |
|---|
| 2025.10.20 | ₩23,814 | ₩23,975 | ₩23,814 | ₩23,948 | +0.56% | 600 |
|---|
| 2025.10.17 | ₩23,654 | ₩23,828 | ₩23,654 | ₩23,801 | +0.62% | 1.3천 |
|---|
| 2025.10.16 | ₩23,881 | ₩23,975 | ₩23,855 | ₩23,895 | +0.06% | 4.3천 |
|---|
| 2025.10.15 | ₩23,761 | ₩23,788 | ₩23,721 | ₩23,761 | 0.00% | 8.1천 |
|---|
| 2025.10.14 | ₩23,413 | ₩23,413 | ₩23,413 | ₩23,413 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,560 | ₩23,560 | ₩23,493 | ₩23,533 | -0.11% | 500 |
|---|
| 2025.10.10 | ₩23,921 | ₩23,921 | ₩22,984 | ₩22,998 | -3.86% | 9.4천 |
|---|