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 | ₩30,435 | ₩30,435 | ₩30,154 | ₩30,288 | -0.48% | 1.4만 |
| 2026.10.08 | ₩30,221 | ₩30,462 | ₩29,926 | ₩30,006 | -0.71% | 1.5만 |
| 2026.10.07 | ₩30,636 | ₩31,064 | ₩30,595 | ₩31,010 | +1.22% | 9.9천 |
| 2026.10.06 | ₩31,773 | ₩31,773 | ₩31,358 | ₩31,358 | -1.31% | 5.7천 |
| 2026.10.05 | ₩31,666 | ₩31,840 | ₩31,572 | ₩31,693 | +0.08% | 1.7만 |
| 2026.10.02 | ₩30,876 | ₩31,184 | ₩30,876 | ₩31,131 | +0.82% | 2.2만 |
| 2026.10.01 | ₩29,953 | ₩30,261 | ₩29,752 | ₩30,261 | +1.03% | 202.8만 |
| 2026.09.30 | ₩30,060 | ₩30,207 | ₩29,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,926 |
| -0.45% |
| 2.3만 |
| 2026.09.29 | ₩30,288 | ₩30,421 | ₩30,167 | ₩30,395 | +0.35% | 3.5천 |
|---|
| 2026.09.28 | ₩30,180 | ₩30,354 | ₩29,913 | ₩30,194 | +0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩30,743 | ₩30,903 | ₩30,542 | ₩30,863 | +0.39% | 5.8천 |
|---|
| 2026.09.24 | ₩30,421 | ₩30,421 | ₩30,140 | ₩30,247 | -0.57% | 8천 |
|---|
| 2026.09.23 | ₩30,448 | ₩30,542 | ₩30,314 | ₩30,314 | -0.44% | 3천 |
|---|
| 2026.09.22 | ₩30,756 | ₩31,104 | ₩30,756 | ₩31,104 | +1.13% | 2.4천 |
|---|
| 2026.09.21 | ₩30,555 | ₩30,890 | ₩30,542 | ₩30,823 | +0.88% | 1.9천 |
|---|
| 2026.09.18 | ₩29,712 | ₩29,846 | ₩29,672 | ₩29,846 | +0.45% | 1.5천 |
|---|
| 2026.09.17 | ₩29,712 | ₩29,886 | ₩29,712 | ₩29,819 | +0.36% | 2천 |
|---|
| 2026.09.16 | ₩29,431 | ₩29,618 | ₩28,802 | ₩29,029 | -1.36% | 2.7만 |
|---|
| 2026.09.15 | ₩29,177 | ₩29,177 | ₩28,976 | ₩29,029 | -0.50% | 5.9천 |
|---|
| 2026.09.14 | ₩29,083 | ₩29,257 | ₩28,855 | ₩29,096 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩30,810 | ₩30,810 | ₩30,528 | ₩30,582 | -0.74% | 2.1천 |
|---|
| 2026.09.10 | ₩30,381 | ₩30,381 | ₩30,060 | ₩30,100 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩31,157 | ₩31,198 | ₩30,970 | ₩31,131 | -0.09% | 20.4만 |
|---|
| 2026.09.08 | ₩31,091 | ₩31,157 | ₩30,943 | ₩30,983 | -0.34% | 6.7천 |
|---|
| 2026.09.04 | ₩30,247 | ₩30,582 | ₩30,221 | ₩30,582 | +1.11% | 3.4천 |
|---|
| 2026.09.03 | ₩29,578 | ₩29,779 | ₩29,578 | ₩29,779 | +0.68% | 2.5천 |
|---|
| 2026.09.02 | ₩29,404 | ₩29,605 | ₩29,377 | ₩29,565 | +0.55% | 3.6만 |
|---|
| 2026.09.01 | ₩29,699 | ₩29,712 | ₩29,203 | ₩29,337 | -1.22% | 2.5만 |
|---|
| 2026.08.31 | ₩29,806 | ₩29,806 | ₩29,605 | ₩29,685 | -0.40% | 5.4만 |
|---|
| 2026.08.28 | ₩30,180 | ₩30,180 | ₩29,659 | ₩29,766 | -1.37% | 3.1천 |
|---|
| 2026.08.27 | ₩30,100 | ₩30,127 | ₩29,913 | ₩30,020 | -0.27% | 14.4만 |
|---|
| 2026.08.26 | ₩29,899 | ₩29,953 | ₩29,659 | ₩29,739 | -0.54% | 4.6만 |
|---|
| 2026.08.25 | ₩29,538 | ₩29,752 | ₩29,391 | ₩29,592 | +0.18% | 10.9만 |
|---|
| 2026.08.24 | ₩29,257 | ₩29,257 | ₩28,869 | ₩29,029 | -0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩29,725 | ₩29,873 | ₩29,592 | ₩29,699 | -0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩29,444 | ₩29,444 | ₩29,270 | ₩29,364 | -0.27% | 3.7천 |
|---|
| 2026.08.19 | ₩29,377 | ₩29,377 | ₩28,842 | ₩28,896 | -1.64% | 24만 |
|---|
| 2026.08.18 | ₩29,217 | ₩29,217 | ₩28,641 | ₩28,668 | -1.88% | 6만 |
|---|
| 2026.08.17 | ₩30,234 | ₩30,836 | ₩30,234 | ₩30,328 | +0.31% | 1.3만 |
|---|
| 2026.08.14 | ₩29,672 | ₩29,859 | ₩29,471 | ₩29,578 | -0.32% | 9.4천 |
|---|
| 2026.08.13 | ₩29,230 | ₩29,685 | ₩29,230 | ₩29,498 | +0.92% | 2.4만 |
|---|
| 2026.08.12 | ₩28,936 | ₩29,083 | ₩28,936 | ₩28,989 | +0.19% | 7.4천 |
|---|
| 2026.08.11 | ₩27,959 | ₩28,347 | ₩27,892 | ₩28,012 | +0.19% | 1.4만 |
|---|
| 2026.08.10 | ₩27,865 | ₩27,865 | ₩27,651 | ₩27,798 | -0.24% | 2.2만 |
|---|
| 2026.08.07 | ₩28,079 | ₩28,093 | ₩27,678 | ₩27,959 | -0.43% | 7.4천 |
|---|
| 2026.08.06 | ₩27,597 | ₩28,146 | ₩27,544 | ₩27,638 | +0.15% | 3.8천 |
|---|
| 2026.08.05 | ₩28,414 | ₩28,561 | ₩28,267 | ₩28,374 | -0.14% | 5.7만 |
|---|
| 2026.08.04 | ₩28,106 | ₩28,494 | ₩27,972 | ₩28,293 | +0.67% | 3.2만 |
|---|
| 2026.08.03 | ₩26,299 | ₩27,009 | ₩26,299 | ₩26,915 | +2.34% | 5.3천 |
|---|
| 2026.07.31 | ₩27,477 | ₩27,477 | ₩26,540 | ₩26,553 | -3.36% | 2.2만 |
|---|
| 2026.07.30 | ₩25,858 | ₩26,661 | ₩25,657 | ₩26,661 | +3.11% | 6.1만 |
|---|
| 2026.07.29 | ₩25,416 | ₩25,951 | ₩24,894 | ₩25,014 | -1.58% | 1.2만 |
|---|
| 2026.07.28 | ₩25,710 | ₩26,232 | ₩25,576 | ₩26,018 | +1.20% | 1.7만 |
|---|
| 2026.07.27 | ₩27,771 | ₩27,771 | ₩26,968 | ₩27,343 | -1.54% | 4.1천 |
|---|
| 2026.07.24 | ₩27,611 | ₩27,838 | ₩27,450 | ₩27,450 | -0.58% | 3.2천 |
|---|
| 2026.07.23 | ₩28,507 | ₩28,708 | ₩28,507 | ₩28,655 | +0.52% | 4.9천 |
|---|
| 2026.07.22 | ₩28,735 | ₩28,949 | ₩28,735 | ₩28,842 | +0.37% | 7.3천 |
|---|
| 2026.07.21 | ₩28,186 | ₩28,815 | ₩28,186 | ₩28,561 | +1.33% | 6.7천 |
|---|
| 2026.07.20 | ₩27,651 | ₩27,651 | ₩27,236 | ₩27,236 | -1.50% | 4.5천 |
|---|
| 2026.07.17 | ₩26,661 | ₩27,771 | ₩26,661 | ₩27,437 | +2.91% | 7.8천 |
|---|
| 2026.07.16 | ₩28,160 | ₩28,160 | ₩27,571 | ₩27,731 | -1.52% | 9.5천 |
|---|
| 2026.07.15 | ₩29,177 | ₩29,337 | ₩28,320 | ₩28,936 | -0.83% | 6.6만 |
|---|
| 2026.07.14 | ₩29,177 | ₩29,324 | ₩28,922 | ₩29,324 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩28,628 | ₩28,695 | ₩28,213 | ₩28,253 | -1.31% | 1.2만 |
|---|
| 2026.07.10 | ₩29,899 | ₩30,381 | ₩29,899 | ₩30,314 | +1.39% | 7.4천 |
|---|
| 2026.07.09 | ₩30,060 | ₩30,381 | ₩30,060 | ₩30,288 | +0.76% | 6.1천 |
|---|
| 2026.07.08 | ₩29,016 | ₩29,645 | ₩28,829 | ₩29,645 | +2.17% | 2.7만 |
|---|
| 2026.07.07 | ₩29,766 | ₩29,980 | ₩29,110 | ₩29,699 | -0.22% | 3.2만 |
|---|
| 2026.07.06 | ₩31,184 | ₩31,479 | ₩31,184 | ₩31,331 | +0.47% | 1.9만 |
|---|
| 2026.07.02 | ₩30,662 | ₩31,037 | ₩29,431 | ₩29,899 | -2.49% | 14.6만 |
|---|
| 2026.07.01 | ₩31,184 | ₩31,398 | ₩30,863 | ₩30,957 | -0.73% | 2만 |
|---|
| 2026.06.30 | ₩32,068 | ₩32,576 | ₩32,068 | ₩32,576 | +1.59% | 1.7만 |
|---|
| 2026.06.29 | ₩31,666 | ₩31,746 | ₩30,970 | ₩31,653 | -0.04% | 1.3만 |
|---|
| 2026.06.26 | ₩31,827 | ₩32,375 | ₩31,546 | ₩32,148 | +1.01% | 1.9만 |
|---|
| 2026.06.25 | ₩33,714 | ₩33,714 | ₩32,201 | ₩32,911 | -2.38% | 2만 |
|---|
| 2026.06.24 | ₩31,961 | ₩32,027 | ₩30,983 | ₩31,706 | -0.80% | 3.7만 |
|---|
| 2026.06.23 | ₩31,532 | ₩32,255 | ₩31,238 | ₩31,599 | +0.21% | 3.4만 |
|---|
| 2026.06.22 | ₩34,584 | ₩35,025 | ₩34,343 | ₩34,463 | -0.35% | 10.9만 |
|---|
| 2026.06.18 | ₩33,874 | ₩34,423 | ₩33,874 | ₩34,329 | +1.34% | 2만 |
|---|
| 2026.06.17 | ₩33,165 | ₩33,379 | ₩32,509 | ₩32,509 | -1.98% | 1.2만 |
|---|
| 2026.06.16 | ₩33,192 | ₩33,192 | ₩32,349 | ₩32,375 | -2.46% | 2.8만 |
|---|
| 2026.06.15 | ₩32,844 | ₩33,058 | ₩32,670 | ₩33,045 | +0.61% | 4만 |
|---|
| 2026.06.12 | ₩31,171 | ₩31,626 | ₩30,890 | ₩31,492 | +1.03% | 1.5만 |
|---|
| 2026.06.11 | ₩30,140 | ₩31,519 | ₩29,779 | ₩31,479 | +4.44% | 2.1만 |
|---|
| 2026.06.10 | ₩29,578 | ₩29,980 | ₩29,003 | ₩29,003 | -1.95% | 9.8천 |
|---|
| 2026.06.09 | ₩30,783 | ₩30,863 | ₩29,043 | ₩29,792 | -3.22% | 1.1만 |
|---|
| 2026.06.08 | ₩29,792 | ₩30,047 | ₩29,672 | ₩29,752 | -0.13% | 7천 |
|---|
| 2026.06.05 | ₩30,528 | ₩30,528 | ₩28,735 | ₩28,775 | -5.74% | 2.6만 |
|---|
| 2026.06.04 | ₩31,827 | ₩32,188 | ₩31,465 | ₩32,054 | +0.71% | 1.4만 |
|---|
| 2026.06.03 | ₩33,379 | ₩33,379 | ₩32,697 | ₩32,844 | -1.60% | 5.2만 |
|---|
| 2026.06.02 | ₩32,924 | ₩33,286 | ₩32,924 | ₩33,286 | +1.10% | 4.7만 |
|---|
| 2026.06.01 | ₩32,964 | ₩33,326 | ₩32,416 | ₩33,165 | +0.61% | 4.6만 |
|---|
| 2026.05.29 | ₩32,148 | ₩32,362 | ₩32,027 | ₩32,161 | +0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩31,412 | ₩32,416 | ₩31,385 | ₩32,268 | +2.73% | 2.2만 |
|---|
| 2026.05.27 | ₩32,282 | ₩32,282 | ₩31,452 | ₩31,693 | -1.82% | 4.2만 |
|---|
| 2026.05.26 | ₩31,144 | ₩31,894 | ₩31,144 | ₩31,813 | +2.15% | 1.8만 |
|---|
| 2026.05.22 | ₩30,033 | ₩30,087 | ₩29,739 | ₩29,739 | -0.98% | 1.4만 |
|---|
| 2026.05.21 | ₩29,351 | ₩29,993 | ₩29,324 | ₩29,873 | +1.78% | 2.1만 |
|---|
| 2026.05.20 | ₩28,722 | ₩29,190 | ₩28,507 | ₩29,150 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩28,119 | ₩28,815 | ₩27,557 | ₩28,387 | +0.95% | 2.1만 |
|---|
| 2026.05.18 | ₩28,909 | ₩29,003 | ₩28,628 | ₩28,949 | +0.14% | 9.6천 |
|---|
| 2026.05.15 | ₩29,163 | ₩29,163 | ₩28,628 | ₩28,909 | -0.87% | 1.5만 |
|---|
| 2026.05.14 | ₩30,676 | ₩30,810 | ₩30,582 | ₩30,689 | +0.04% | 6.9천 |
|---|
| 2026.05.13 | ₩30,475 | ₩30,769 | ₩30,247 | ₩30,716 | +0.79% | 1만 |
|---|
| 2026.05.12 | ₩29,846 | ₩30,060 | ₩29,070 | ₩29,699 | -0.49% | 1.9만 |
|---|
| 2026.05.11 | ₩31,184 | ₩31,385 | ₩31,117 | ₩31,198 | +0.04% | 5.6천 |
|---|
| 2026.05.08 | ₩30,354 | ₩30,796 | ₩30,354 | ₩30,769 | +1.37% | 8.8천 |
|---|
| 2026.05.07 | ₩30,194 | ₩30,274 | ₩29,632 | ₩29,632 | -1.86% | 5.6천 |
|---|
| 2026.05.06 | ₩30,087 | ₩30,288 | ₩29,792 | ₩30,288 | +0.67% | 8.4천 |
|---|
| 2026.05.05 | ₩28,668 | ₩28,976 | ₩28,601 | ₩28,922 | +0.89% | 1.2만 |
|---|
| 2026.05.04 | ₩27,651 | ₩28,213 | ₩27,651 | ₩27,704 | +0.19% | 6.9천 |
|---|
| 2026.05.01 | ₩27,571 | ₩27,597 | ₩27,437 | ₩27,477 | -0.34% | 3.8천 |
|---|
| 2026.04.30 | ₩26,942 | ₩27,584 | ₩26,928 | ₩27,584 | +2.38% | 1.4천 |
|---|
| 2026.04.29 | ₩26,942 | ₩26,942 | ₩26,620 | ₩26,647 | -1.09% | 3.1천 |
|---|
| 2026.04.28 | ₩26,527 | ₩26,687 | ₩26,527 | ₩26,687 | +0.61% | 300 |
|---|
| 2026.04.27 | ₩27,035 | ₩27,035 | ₩26,942 | ₩26,968 | -0.25% | 5천 |
|---|
| 2026.04.24 | ₩26,821 | ₩27,035 | ₩26,754 | ₩26,995 | +0.65% | 3.9천 |
|---|
| 2026.04.23 | ₩26,620 | ₩26,714 | ₩26,192 | ₩26,192 | -1.61% | 2.6천 |
|---|
| 2026.04.22 | ₩26,995 | ₩26,995 | ₩26,995 | ₩26,995 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,513 | ₩26,513 | ₩26,031 | ₩26,031 | -1.82% | 2.5천 |
|---|
| 2026.04.20 | ₩26,580 | ₩26,580 | ₩26,420 | ₩26,527 | -0.20% | 1.2천 |
|---|
| 2026.04.17 | ₩26,821 | ₩26,821 | ₩26,687 | ₩26,768 | -0.20% | 1.1천 |
|---|
| 2026.04.16 | ₩25,924 | ₩26,353 | ₩25,924 | ₩26,232 | +1.19% | 6천 |
|---|
| 2026.04.15 | ₩25,911 | ₩25,911 | ₩25,804 | ₩25,898 | -0.05% | 2.3천 |
|---|
| 2026.04.14 | ₩25,670 | ₩26,152 | ₩25,670 | ₩26,125 | +1.77% | 9.8천 |
|---|
| 2026.04.13 | ₩25,081 | ₩25,764 | ₩25,081 | ₩25,657 | +2.29% | 8.6천 |
|---|
| 2026.04.10 | ₩25,349 | ₩25,349 | ₩25,202 | ₩25,242 | -0.42% | 3.3천 |
|---|
| 2026.04.09 | ₩24,760 | ₩25,215 | ₩24,680 | ₩25,175 | +1.68% | 3.9천 |
|---|
| 2026.04.08 | ₩25,456 | ₩25,456 | ₩24,934 | ₩25,121 | -1.31% | 2.4천 |
|---|
| 2026.04.07 | ₩22,712 | ₩23,221 | ₩22,712 | ₩23,221 | +2.24% | 1.3천 |
|---|
| 2026.04.06 | ₩23,047 | ₩23,074 | ₩23,007 | ₩23,074 | +0.12% | 500 |
|---|
| 2026.04.02 | ₩21,990 | ₩22,686 | ₩21,990 | ₩22,686 | +3.16% | 1.4천 |
|---|
| 2026.04.01 | ₩23,074 | ₩23,315 | ₩23,047 | ₩23,087 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩21,869 | ₩22,619 | ₩21,869 | ₩22,619 | +3.43% | 700 |
|---|
| 2026.03.30 | ₩21,963 | ₩22,070 | ₩21,735 | ₩21,735 | -1.04% | 1.3천 |
|---|
| 2026.03.27 | ₩22,070 | ₩22,297 | ₩22,043 | ₩22,043 | -0.12% | 1.3천 |
|---|
| 2026.03.26 | ₩22,538 | ₩22,538 | ₩22,003 | ₩22,003 | -2.38% | 2.3천 |
|---|
| 2026.03.25 | ₩23,234 | ₩23,234 | ₩23,087 | ₩23,087 | -0.63% | 1.1천 |
|---|
| 2026.03.24 | ₩22,578 | ₩22,886 | ₩22,578 | ₩22,726 | +0.65% | 1.4천 |
|---|
| 2026.03.23 | ₩23,368 | ₩23,368 | ₩23,368 | ₩23,368 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩22,926 | ₩22,926 | ₩22,819 | ₩22,873 | -0.23% | 1.8천 |
|---|
| 2026.03.19 | ₩23,489 | ₩23,716 | ₩23,489 | ₩23,716 | +0.97% | 3천 |
|---|
| 2026.03.18 | ₩23,716 | ₩23,716 | ₩23,462 | ₩23,462 | -1.07% | 2.7천 |
|---|
| 2026.03.17 | ₩24,091 | ₩24,091 | ₩23,917 | ₩23,970 | -0.50% | 900 |
|---|
| 2026.03.16 | ₩23,930 | ₩23,930 | ₩23,930 | ₩23,930 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩23,422 | ₩23,422 | ₩23,422 | ₩23,422 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩23,462 | ₩23,462 | ₩23,462 | ₩23,462 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩23,877 | ₩23,903 | ₩23,877 | ₩23,903 | +0.11% | 300 |
|---|
| 2026.03.10 | ₩24,051 | ₩24,051 | ₩24,024 | ₩24,037 | -0.06% | 1천 |
|---|
| 2026.03.09 | ₩23,877 | ₩23,877 | ₩23,877 | ₩23,877 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩23,489 | ₩23,489 | ₩23,489 | ₩23,489 | 0.00% | 500 |
|---|
| 2026.03.05 | ₩23,381 | ₩23,381 | ₩23,381 | ₩23,381 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩23,837 | ₩23,837 | ₩23,837 | ₩23,837 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩23,743 | ₩23,743 | ₩23,663 | ₩23,663 | -0.34% | 1.1천 |
|---|
| 2026.03.02 | ₩24,399 | ₩24,479 | ₩24,385 | ₩24,479 | +0.33% | 1.2천 |
|---|
| 2026.02.27 | ₩24,800 | ₩24,934 | ₩24,800 | ₩24,921 | +0.49% | 1.1천 |
|---|
| 2026.02.26 | ₩24,961 | ₩24,974 | ₩24,921 | ₩24,974 | +0.05% | 1천 |
|---|
| 2026.02.25 | ₩25,510 | ₩25,510 | ₩25,376 | ₩25,469 | -0.16% | 6.2천 |
|---|
| 2026.02.24 | ₩25,336 | ₩25,336 | ₩25,336 | ₩25,336 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩25,456 | ₩25,510 | ₩25,456 | ₩25,469 | +0.05% | 700 |
|---|
| 2026.02.20 | ₩25,469 | ₩25,576 | ₩25,469 | ₩25,576 | +0.42% | 900 |
|---|
| 2026.02.19 | ₩25,121 | ₩25,282 | ₩25,095 | ₩25,202 | +0.32% | 1천 |
|---|
| 2026.02.18 | ₩25,228 | ₩25,416 | ₩25,228 | ₩25,282 | +0.21% | 1.7천 |
|---|
| 2026.02.17 | ₩24,880 | ₩25,255 | ₩24,880 | ₩25,108 | +0.91% | 1.6만 |
|---|
| 2026.02.13 | ₩24,880 | ₩25,081 | ₩24,880 | ₩25,028 | +0.59% | 400 |
|---|
| 2026.02.12 | ₩25,242 | ₩25,255 | ₩24,947 | ₩25,014 | -0.90% | 2.5천 |
|---|
| 2026.02.11 | ₩25,162 | ₩25,242 | ₩25,162 | ₩25,242 | +0.32% | 1.5천 |
|---|
| 2026.02.10 | ₩25,095 | ₩25,215 | ₩25,068 | ₩25,081 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩24,880 | ₩25,162 | ₩24,880 | ₩25,162 | +1.13% | 800 |
|---|
| 2026.02.06 | ₩24,880 | ₩24,921 | ₩24,880 | ₩24,921 | +0.16% | 400 |
|---|
| 2026.02.05 | ₩24,439 | ₩24,466 | ₩24,399 | ₩24,399 | -0.16% | 500 |
|---|
| 2026.02.04 | ₩24,854 | ₩24,854 | ₩24,559 | ₩24,559 | -1.18% | 200 |
|---|
| 2026.02.03 | ₩24,747 | ₩24,747 | ₩24,747 | ₩24,747 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩24,613 | ₩24,693 | ₩24,599 | ₩24,693 | +0.33% | 2.1천 |
|---|
| 2026.01.30 | ₩24,640 | ₩24,693 | ₩24,613 | ₩24,613 | -0.11% | 4.2천 |
|---|
| 2026.01.29 | ₩25,188 | ₩25,255 | ₩25,095 | ₩25,255 | +0.27% | 4.2천 |
|---|
| 2026.01.28 | ₩25,175 | ₩25,282 | ₩25,175 | ₩25,282 | +0.43% | 3.1천 |
|---|
| 2026.01.27 | ₩25,095 | ₩25,162 | ₩25,041 | ₩25,162 | +0.27% | 4.7천 |
|---|
| 2026.01.26 | ₩24,720 | ₩24,907 | ₩24,720 | ₩24,787 | +0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩24,814 | ₩24,814 | ₩24,814 | ₩24,814 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩24,720 | ₩24,720 | ₩24,666 | ₩24,666 | -0.22% | 800 |
|---|
| 2026.01.21 | ₩24,586 | ₩24,613 | ₩24,586 | ₩24,613 | +0.11% | 1.1천 |
|---|
| 2026.01.20 | ₩24,372 | ₩24,573 | ₩24,332 | ₩24,452 | +0.33% | 1.2만 |
|---|
| 2026.01.16 | ₩24,693 | ₩24,693 | ₩24,533 | ₩24,626 | -0.27% | 5.5천 |
|---|
| 2026.01.15 | ₩24,800 | ₩24,827 | ₩24,800 | ₩24,814 | +0.05% | 900 |
|---|
| 2026.01.14 | ₩24,613 | ₩24,747 | ₩24,613 | ₩24,747 | +0.54% | 1.5천 |
|---|
| 2026.01.13 | ₩24,747 | ₩24,988 | ₩24,640 | ₩24,773 | +0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩24,519 | ₩24,760 | ₩24,519 | ₩24,760 | +0.98% | 1.8천 |
|---|
| 2026.01.09 | ₩24,278 | ₩24,318 | ₩24,265 | ₩24,318 | +0.17% | 1.5천 |
|---|
| 2026.01.08 | ₩24,198 | ₩24,211 | ₩24,185 | ₩24,185 | -0.06% | 200 |
|---|
| 2026.01.07 | ₩24,278 | ₩24,278 | ₩24,104 | ₩24,185 | -0.39% | 6.6천 |
|---|
| 2026.01.06 | ₩24,399 | ₩24,399 | ₩24,345 | ₩24,345 | -0.22% | 400 |
|---|
| 2026.01.05 | ₩24,037 | ₩24,171 | ₩24,011 | ₩24,171 | +0.56% | 9.3천 |
|---|
| 2026.01.02 | ₩23,823 | ₩23,970 | ₩23,823 | ₩23,970 | +0.62% | 2.3천 |
|---|
| 2025.12.31 | ₩23,489 | ₩23,489 | ₩23,489 | ₩23,489 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩23,649 | ₩23,649 | ₩23,649 | ₩23,649 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩23,569 | ₩23,636 | ₩23,555 | ₩23,582 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩23,609 | ₩23,756 | ₩23,609 | ₩23,756 | +0.62% | 1.4천 |
|---|
| 2025.12.24 | ₩23,649 | ₩23,663 | ₩23,649 | ₩23,663 | +0.06% | 400 |
|---|
| 2025.12.23 | ₩23,582 | ₩23,582 | ₩23,582 | ₩23,582 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩23,489 | ₩23,569 | ₩23,489 | ₩23,555 | +0.28% | 1.7천 |
|---|
| 2025.12.19 | ₩23,676 | ₩23,676 | ₩23,663 | ₩23,676 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩23,408 | ₩23,475 | ₩23,395 | ₩23,395 | -0.06% | 700 |
|---|
| 2025.12.17 | ₩23,395 | ₩23,395 | ₩23,167 | ₩23,167 | -0.97% | 1.9천 |
|---|
| 2025.12.16 | ₩23,408 | ₩23,408 | ₩23,221 | ₩23,355 | -0.23% | 3.6천 |
|---|
| 2025.12.15 | ₩23,582 | ₩23,716 | ₩23,555 | ₩23,569 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩23,649 | ₩23,649 | ₩23,649 | ₩23,649 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩23,716 | ₩23,810 | ₩23,689 | ₩23,729 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩23,529 | ₩23,703 | ₩23,529 | ₩23,663 | +0.57% | 2.2천 |
|---|
| 2025.12.09 | ₩23,462 | ₩23,529 | ₩23,422 | ₩23,529 | +0.29% | 2.8천 |
|---|
| 2025.12.08 | ₩23,716 | ₩23,716 | ₩23,555 | ₩23,569 | -0.62% | 1.2천 |
|---|
| 2025.12.05 | ₩23,756 | ₩23,756 | ₩23,756 | ₩23,756 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩23,542 | ₩23,542 | ₩23,542 | ₩23,542 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩23,448 | ₩23,448 | ₩23,448 | ₩23,448 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩23,408 | ₩23,502 | ₩23,368 | ₩23,475 | +0.29% | 8.8천 |
|---|
| 2025.12.01 | ₩23,475 | ₩23,515 | ₩23,355 | ₩23,368 | -0.46% | 1.1천 |
|---|
| 2025.11.28 | ₩23,636 | ₩23,649 | ₩23,596 | ₩23,596 | -0.17% | 400 |
|---|
| 2025.11.26 | ₩23,489 | ₩23,636 | ₩23,489 | ₩23,569 | +0.34% | 7.4천 |
|---|
| 2025.11.25 | ₩23,355 | ₩23,462 | ₩23,355 | ₩23,462 | +0.46% | 200 |
|---|
| 2025.11.24 | ₩23,181 | ₩23,315 | ₩23,114 | ₩23,315 | +0.58% | 2.2천 |
|---|
| 2025.11.21 | ₩23,154 | ₩23,154 | ₩23,154 | ₩23,154 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩23,194 | ₩23,301 | ₩23,141 | ₩23,141 | -0.23% | 1.1천 |
|---|
| 2025.11.19 | ₩23,341 | ₩23,408 | ₩23,261 | ₩23,408 | +0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩23,435 | ₩23,663 | ₩23,435 | ₩23,596 | +0.69% | 8.8만 |
|---|
| 2025.11.17 | ₩23,837 | ₩23,837 | ₩23,837 | ₩23,837 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩24,051 | ₩24,144 | ₩24,051 | ₩24,144 | +0.39% | 400 |
|---|
| 2025.11.13 | ₩24,278 | ₩24,278 | ₩24,171 | ₩24,171 | -0.44% | 3.7천 |
|---|
| 2025.11.12 | ₩24,158 | ₩24,238 | ₩24,131 | ₩24,211 | +0.22% | 4.5천 |
|---|
| 2025.11.11 | ₩24,064 | ₩24,064 | ₩24,064 | ₩24,064 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩23,890 | ₩23,997 | ₩23,863 | ₩23,997 | +0.45% | 700 |
|---|
| 2025.11.07 | ₩23,422 | ₩23,569 | ₩23,422 | ₩23,569 | +0.63% | 2.5천 |
|---|
| 2025.11.06 | ₩23,796 | ₩23,890 | ₩23,743 | ₩23,756 | -0.17% | 5.9천 |
|---|
| 2025.11.05 | ₩23,689 | ₩23,903 | ₩23,689 | ₩23,850 | +0.68% | 2.3만 |
|---|
| 2025.11.04 | ₩23,810 | ₩23,823 | ₩23,689 | ₩23,770 | -0.17% | 2.2만 |
|---|
| 2025.11.03 | ₩24,198 | ₩24,265 | ₩24,051 | ₩24,104 | -0.39% | 8.9만 |
|---|
| 2025.10.31 | ₩24,011 | ₩24,091 | ₩23,997 | ₩24,077 | +0.28% | 1.1만 |
|---|
| 2025.10.30 | ₩24,225 | ₩24,251 | ₩24,171 | ₩24,171 | -0.22% | 800 |
|---|
| 2025.10.29 | ₩24,519 | ₩24,519 | ₩24,519 | ₩24,519 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩24,385 | ₩24,425 | ₩24,385 | ₩24,425 | +0.16% | 700 |
|---|
| 2025.10.27 | ₩24,359 | ₩24,452 | ₩24,359 | ₩24,452 | +0.38% | 2.8천 |
|---|
| 2025.10.24 | ₩24,211 | ₩24,211 | ₩24,144 | ₩24,144 | -0.28% | 200 |
|---|
| 2025.10.23 | ₩23,970 | ₩24,131 | ₩23,970 | ₩24,131 | +0.67% | 1.8천 |
|---|
| 2025.10.22 | ₩23,877 | ₩23,930 | ₩23,743 | ₩23,930 | +0.22% | 10.9만 |
|---|
| 2025.10.21 | ₩23,716 | ₩23,810 | ₩23,716 | ₩23,756 | +0.17% | 9.7천 |
|---|
| 2025.10.20 | ₩23,810 | ₩23,970 | ₩23,810 | ₩23,944 | +0.56% | 600 |
|---|
| 2025.10.17 | ₩23,649 | ₩23,823 | ₩23,649 | ₩23,796 | +0.62% | 1.3천 |
|---|
| 2025.10.16 | ₩23,877 | ₩23,970 | ₩23,850 | ₩23,890 | +0.06% | 4.3천 |
|---|
| 2025.10.15 | ₩23,756 | ₩23,783 | ₩23,716 | ₩23,756 | 0.00% | 8.1천 |
|---|
| 2025.10.14 | ₩23,408 | ₩23,408 | ₩23,408 | ₩23,408 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,555 | ₩23,555 | ₩23,489 | ₩23,529 | -0.11% | 500 |
|---|
| 2025.10.10 | ₩23,917 | ₩23,917 | ₩22,980 | ₩22,993 | -3.86% | 9.4천 |
|---|