시장 데이터를 불러오는 중
전체 종목
iShares MSCI Emerging Markets Small Cap ETF 과거 주가
iShares MSCI Emerging Markets Small Cap ETF · EEMS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Emerging Markets Small Cap ETF · EEMS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩102,083 | ₩102,123 | ₩101,922 | ₩102,123 | +0.04% | 2.2만 |
| 2026.10.08 | ₩101,573 | ₩101,868 | ₩100,983 | ₩101,251 | -0.32% | 2.2만 |
| 2026.10.07 | ₩102,525 | ₩102,767 | ₩102,512 | ₩102,659 | +0.13% | 7천 |
| 2026.10.06 | ₩103,947 | ₩103,947 | ₩103,652 | ₩103,652 | -0.28% | 1.8만 |
| 2026.10.05 | ₩103,249 | ₩103,665 | ₩103,115 | ₩103,357 | +0.10% | 2.5만 |
| 2026.10.02 | ₩102,270 | ₩102,753 | ₩101,975 | ₩102,525 | +0.25% | 2.3만 |
| 2026.10.01 | ₩100,648 | ₩100,715 | ₩100,165 | ₩100,648 | 0.00% | 1.3만 |
| 2026.09.30 | ₩101,292 | ₩101,305 | ₩100,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,916 |
| -0.37% |
| 6.2천 |
| 2026.09.29 | ₩101,090 | ₩101,265 | ₩100,916 | ₩101,265 | +0.17% | 4천 |
|---|
| 2026.09.28 | ₩100,970 | ₩101,077 | ₩100,273 | ₩100,997 | +0.03% | 1.1만 |
|---|
| 2026.09.25 | ₩101,292 | ₩101,922 | ₩101,144 | ₩101,761 | +0.46% | 6.1천 |
|---|
| 2026.09.24 | ₩101,010 | ₩101,292 | ₩100,621 | ₩100,809 | -0.20% | 4.7천 |
|---|
| 2026.09.23 | ₩101,721 | ₩101,721 | ₩101,010 | ₩101,171 | -0.54% | 1.5만 |
|---|
| 2026.09.22 | ₩102,230 | ₩102,780 | ₩102,190 | ₩102,780 | +0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩102,110 | ₩102,887 | ₩101,935 | ₩102,780 | +0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩101,131 | ₩101,385 | ₩100,715 | ₩101,372 | +0.24% | 3.6천 |
|---|
| 2026.09.17 | ₩100,769 | ₩101,466 | ₩100,769 | ₩101,117 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩100,165 | ₩100,621 | ₩98,985 | ₩99,508 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩99,910 | ₩99,910 | ₩99,481 | ₩99,602 | -0.31% | 1.4만 |
|---|
| 2026.09.14 | ₩100,487 | ₩101,064 | ₩100,353 | ₩100,635 | +0.15% | 7천 |
|---|
| 2026.09.11 | ₩102,324 | ₩102,606 | ₩102,270 | ₩102,431 | +0.10% | 7.8천 |
|---|
| 2026.09.10 | ₩102,203 | ₩102,445 | ₩101,090 | ₩101,546 | -0.64% | 7.2만 |
|---|
| 2026.09.09 | ₩102,820 | ₩104,429 | ₩102,793 | ₩104,255 | +1.40% | 99만 |
|---|
| 2026.09.08 | ₩102,954 | ₩103,129 | ₩102,686 | ₩102,686 | -0.26% | 8.1천 |
|---|
| 2026.09.04 | ₩102,807 | ₩103,692 | ₩102,807 | ₩103,611 | +0.78% | 1.3만 |
|---|
| 2026.09.03 | ₩101,908 | ₩102,539 | ₩101,841 | ₩102,472 | +0.55% | 1.5만 |
|---|
| 2026.09.02 | ₩101,895 | ₩102,378 | ₩101,895 | ₩102,311 | +0.41% | 3.2천 |
|---|
| 2026.09.01 | ₩102,217 | ₩102,565 | ₩101,721 | ₩101,761 | -0.45% | 6.6천 |
|---|
| 2026.08.31 | ₩102,539 | ₩102,659 | ₩102,177 | ₩102,337 | -0.20% | 1.5만 |
|---|
| 2026.08.28 | ₩103,383 | ₩103,383 | ₩102,458 | ₩102,606 | -0.75% | 1.2만 |
|---|
| 2026.08.27 | ₩102,807 | ₩103,129 | ₩102,726 | ₩103,129 | +0.31% | 1.4만 |
|---|
| 2026.08.26 | ₩102,136 | ₩102,458 | ₩102,042 | ₩102,056 | -0.08% | 2만 |
|---|
| 2026.08.25 | ₩101,332 | ₩101,747 | ₩101,184 | ₩101,560 | +0.22% | 1.2만 |
|---|
| 2026.08.24 | ₩100,326 | ₩100,326 | ₩99,723 | ₩99,924 | -0.40% | 1만 |
|---|
| 2026.08.21 | ₩100,500 | ₩100,648 | ₩100,192 | ₩100,192 | -0.31% | 3.3천 |
|---|
| 2026.08.20 | ₩100,192 | ₩100,568 | ₩100,071 | ₩100,393 | +0.20% | 1만 |
|---|
| 2026.08.19 | ₩100,876 | ₩100,876 | ₩100,219 | ₩100,259 | -0.61% | 7.8천 |
|---|
| 2026.08.18 | ₩100,152 | ₩100,286 | ₩99,347 | ₩99,347 | -0.80% | 9.3천 |
|---|
| 2026.08.17 | ₩101,721 | ₩102,445 | ₩101,680 | ₩101,680 | -0.04% | 1.1만 |
|---|
| 2026.08.14 | ₩101,238 | ₩101,439 | ₩101,037 | ₩101,090 | -0.15% | 6천 |
|---|
| 2026.08.13 | ₩101,198 | ₩101,654 | ₩101,023 | ₩101,305 | +0.11% | 6.6천 |
|---|
| 2026.08.12 | ₩101,640 | ₩101,640 | ₩100,943 | ₩101,533 | -0.11% | 2.2만 |
|---|
| 2026.08.11 | ₩100,956 | ₩101,117 | ₩100,420 | ₩100,675 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩100,903 | ₩101,023 | ₩100,259 | ₩100,380 | -0.52% | 3.7만 |
|---|
| 2026.08.07 | ₩99,978 | ₩99,991 | ₩99,441 | ₩99,978 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩98,972 | ₩99,964 | ₩98,972 | ₩99,414 | +0.45% | 1.2만 |
|---|
| 2026.08.05 | ₩99,119 | ₩99,119 | ₩98,476 | ₩98,476 | -0.65% | 18.9만 |
|---|
| 2026.08.04 | ₩97,711 | ₩98,811 | ₩97,711 | ₩98,784 | +1.10% | 8천 |
|---|
| 2026.08.03 | ₩94,708 | ₩95,351 | ₩94,359 | ₩95,231 | +0.55% | 3만 |
|---|
| 2026.07.31 | ₩93,836 | ₩93,836 | ₩92,723 | ₩93,488 | -0.37% | 1.9만 |
|---|
| 2026.07.30 | ₩92,080 | ₩93,166 | ₩92,080 | ₩93,166 | +1.18% | 1.5만 |
|---|
| 2026.07.29 | ₩92,173 | ₩93,246 | ₩91,329 | ₩91,557 | -0.67% | 4.6만 |
|---|
| 2026.07.28 | ₩93,407 | ₩94,225 | ₩93,045 | ₩93,809 | +0.43% | 2.8만 |
|---|
| 2026.07.27 | ₩95,928 | ₩95,928 | ₩94,788 | ₩95,311 | -0.64% | 6.8천 |
|---|
| 2026.07.24 | ₩95,003 | ₩95,780 | ₩94,895 | ₩94,963 | -0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩96,143 | ₩96,424 | ₩95,713 | ₩95,740 | -0.42% | 5.4천 |
|---|
| 2026.07.22 | ₩97,054 | ₩97,269 | ₩96,907 | ₩96,960 | -0.10% | 5천 |
|---|
| 2026.07.21 | ₩96,464 | ₩96,880 | ₩96,236 | ₩96,665 | +0.21% | 2만 |
|---|
| 2026.07.20 | ₩95,459 | ₩95,526 | ₩94,828 | ₩94,882 | -0.60% | 1.3만 |
|---|
| 2026.07.17 | ₩95,003 | ₩96,612 | ₩95,003 | ₩96,129 | +1.19% | 6.8만 |
|---|
| 2026.07.16 | ₩97,832 | ₩98,275 | ₩97,524 | ₩97,618 | -0.22% | 2만 |
|---|
| 2026.07.15 | ₩99,253 | ₩99,374 | ₩98,140 | ₩98,958 | -0.30% | 2.9만 |
|---|
| 2026.07.14 | ₩98,637 | ₩98,690 | ₩98,395 | ₩98,637 | 0.00% | 1.1만 |
|---|
| 2026.07.13 | ₩99,615 | ₩99,615 | ₩98,275 | ₩98,462 | -1.16% | 3.9만 |
|---|
| 2026.07.10 | ₩100,152 | ₩101,023 | ₩100,152 | ₩100,943 | +0.79% | 1.8만 |
|---|
| 2026.07.09 | ₩99,401 | ₩100,018 | ₩99,173 | ₩99,991 | +0.59% | 22.4만 |
|---|
| 2026.07.08 | ₩97,913 | ₩98,476 | ₩96,987 | ₩98,409 | +0.51% | 77.4만 |
|---|
| 2026.07.07 | ₩99,656 | ₩99,656 | ₩98,878 | ₩99,066 | -0.59% | 1.6만 |
|---|
| 2026.07.06 | ₩101,198 | ₩101,747 | ₩101,157 | ₩101,654 | +0.45% | 6만 |
|---|
| 2026.07.02 | ₩100,876 | ₩101,908 | ₩99,696 | ₩100,380 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩100,232 | ₩101,305 | ₩99,991 | ₩99,991 | -0.24% | 76.6만 |
|---|
| 2026.06.30 | ₩101,587 | ₩101,868 | ₩101,506 | ₩101,761 | +0.17% | 1.3만 |
|---|
| 2026.06.29 | ₩100,326 | ₩100,728 | ₩99,790 | ₩100,715 | +0.39% | 7.2천 |
|---|
| 2026.06.26 | ₩99,066 | ₩99,991 | ₩98,932 | ₩99,696 | +0.64% | 8.8천 |
|---|
| 2026.06.25 | ₩100,997 | ₩100,997 | ₩99,562 | ₩100,085 | -0.90% | 1.4만 |
|---|
| 2026.06.24 | ₩100,688 | ₩100,688 | ₩99,897 | ₩100,514 | -0.17% | 2.1만 |
|---|
| 2026.06.23 | ₩100,286 | ₩101,077 | ₩100,246 | ₩100,246 | -0.04% | 1.7만 |
|---|
| 2026.06.22 | ₩104,791 | ₩105,261 | ₩104,402 | ₩104,429 | -0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩104,443 | ₩104,738 | ₩104,349 | ₩104,563 | +0.12% | 2.8만 |
|---|
| 2026.06.17 | ₩104,081 | ₩104,376 | ₩102,485 | ₩102,485 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩103,772 | ₩103,772 | ₩102,874 | ₩102,887 | -0.85% | 7.4천 |
|---|
| 2026.06.15 | ₩104,349 | ₩104,563 | ₩104,242 | ₩104,429 | +0.08% | 8.5천 |
|---|
| 2026.06.12 | ₩102,257 | ₩103,155 | ₩101,935 | ₩102,552 | +0.29% | 7.9만 |
|---|
| 2026.06.11 | ₩99,615 | ₩102,257 | ₩99,615 | ₩102,110 | +2.50% | 1.5만 |
|---|
| 2026.06.10 | ₩99,052 | ₩100,004 | ₩98,127 | ₩98,127 | -0.93% | 2.6만 |
|---|
| 2026.06.09 | ₩101,211 | ₩101,372 | ₩97,738 | ₩99,522 | -1.67% | 2.9만 |
|---|
| 2026.06.08 | ₩99,830 | ₩99,830 | ₩99,039 | ₩99,160 | -0.67% | 1.6만 |
|---|
| 2026.06.05 | ₩101,225 | ₩101,225 | ₩98,744 | ₩98,798 | -2.40% | 1.3만 |
|---|
| 2026.06.04 | ₩103,732 | ₩104,322 | ₩103,652 | ₩104,228 | +0.48% | 5.8천 |
|---|
| 2026.06.03 | ₩103,960 | ₩104,094 | ₩103,330 | ₩103,719 | -0.23% | 1.1만 |
|---|
| 2026.06.02 | ₩104,550 | ₩105,368 | ₩104,550 | ₩105,153 | +0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩104,201 | ₩105,529 | ₩104,054 | ₩105,180 | +0.94% | 3.8만 |
|---|
| 2026.05.29 | ₩104,644 | ₩104,644 | ₩103,960 | ₩104,188 | -0.44% | 8.7천 |
|---|
| 2026.05.28 | ₩103,450 | ₩104,832 | ₩103,450 | ₩104,510 | +1.02% | 1.1만 |
|---|
| 2026.05.27 | ₩104,845 | ₩105,073 | ₩103,786 | ₩104,107 | -0.70% | 201.9만 |
|---|
| 2026.05.26 | ₩106,119 | ₩106,119 | ₩105,717 | ₩105,971 | -0.14% | 9.7천 |
|---|
| 2026.05.22 | ₩103,196 | ₩103,477 | ₩102,874 | ₩103,048 | -0.14% | 6.4천 |
|---|
| 2026.05.21 | ₩100,702 | ₩101,801 | ₩100,568 | ₩101,493 | +0.79% | 2.7만 |
|---|
| 2026.05.20 | ₩99,683 | ₩101,064 | ₩99,602 | ₩101,037 | +1.36% | 3.9만 |
|---|
| 2026.05.19 | ₩99,709 | ₩100,326 | ₩98,985 | ₩99,870 | +0.16% | 8.2천 |
|---|
| 2026.05.18 | ₩102,418 | ₩102,418 | ₩100,702 | ₩101,560 | -0.84% | 3.3만 |
|---|
| 2026.05.15 | ₩102,136 | ₩102,324 | ₩101,452 | ₩101,801 | -0.33% | 2.3만 |
|---|
| 2026.05.14 | ₩104,255 | ₩104,885 | ₩104,255 | ₩104,845 | +0.57% | 4.4천 |
|---|
| 2026.05.13 | ₩103,424 | ₩104,255 | ₩103,343 | ₩104,228 | +0.78% | 6.9천 |
|---|
| 2026.05.12 | ₩104,094 | ₩104,470 | ₩102,673 | ₩103,343 | -0.72% | 2.3만 |
|---|
| 2026.05.11 | ₩106,213 | ₩106,387 | ₩106,065 | ₩106,105 | -0.10% | 7.5천 |
|---|
| 2026.05.08 | ₩105,663 | ₩106,521 | ₩105,663 | ₩106,280 | +0.58% | 3.9만 |
|---|
| 2026.05.07 | ₩105,958 | ₩105,958 | ₩104,537 | ₩104,537 | -1.34% | 9.2만 |
|---|
| 2026.05.06 | ₩105,113 | ₩105,797 | ₩105,006 | ₩105,797 | +0.65% | 9.3천 |
|---|
| 2026.05.05 | ₩103,571 | ₩104,470 | ₩103,571 | ₩104,295 | +0.70% | 4.8천 |
|---|
| 2026.05.04 | ₩102,606 | ₩103,209 | ₩102,083 | ₩102,230 | -0.37% | 5.2천 |
|---|
| 2026.05.01 | ₩102,954 | ₩103,866 | ₩102,954 | ₩103,129 | +0.17% | 1만 |
|---|
| 2026.04.30 | ₩101,600 | ₩103,062 | ₩101,600 | ₩103,062 | +1.44% | 7.2천 |
|---|
| 2026.04.29 | ₩101,332 | ₩101,372 | ₩100,836 | ₩100,836 | -0.49% | 4.5천 |
|---|
| 2026.04.28 | ₩101,251 | ₩101,520 | ₩101,144 | ₩101,452 | +0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩102,096 | ₩102,096 | ₩101,667 | ₩101,868 | -0.22% | 4.4천 |
|---|
| 2026.04.24 | ₩101,654 | ₩102,257 | ₩101,385 | ₩102,257 | +0.59% | 6.5천 |
|---|
| 2026.04.23 | ₩101,761 | ₩102,110 | ₩100,246 | ₩100,742 | -1.00% | 6.8만 |
|---|
| 2026.04.22 | ₩102,512 | ₩103,115 | ₩102,512 | ₩103,115 | +0.59% | 6.1천 |
|---|
| 2026.04.21 | ₩102,539 | ₩102,619 | ₩101,050 | ₩101,104 | -1.40% | 6.7천 |
|---|
| 2026.04.20 | ₩102,311 | ₩102,700 | ₩102,217 | ₩102,700 | +0.38% | 4.6만 |
|---|
| 2026.04.17 | ₩103,290 | ₩104,040 | ₩102,968 | ₩103,343 | +0.05% | 7.8천 |
|---|
| 2026.04.16 | ₩100,795 | ₩101,238 | ₩100,246 | ₩100,769 | -0.03% | 1.1만 |
|---|
| 2026.04.15 | ₩99,951 | ₩100,366 | ₩99,843 | ₩100,299 | +0.35% | 2.9만 |
|---|
| 2026.04.14 | ₩99,401 | ₩100,138 | ₩99,401 | ₩100,138 | +0.74% | 7천 |
|---|
| 2026.04.13 | ₩97,658 | ₩99,280 | ₩97,658 | ₩99,280 | +1.66% | 4.4천 |
|---|
| 2026.04.10 | ₩98,033 | ₩98,409 | ₩97,886 | ₩98,020 | -0.01% | 1만 |
|---|
| 2026.04.09 | ₩97,121 | ₩97,886 | ₩96,545 | ₩97,604 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩97,819 | ₩98,114 | ₩96,920 | ₩97,524 | -0.30% | 1.8만 |
|---|
| 2026.04.07 | ₩92,737 | ₩92,951 | ₩91,758 | ₩92,951 | +0.23% | 1.2만 |
|---|
| 2026.04.06 | ₩93,152 | ₩93,635 | ₩92,817 | ₩93,233 | +0.09% | 1.3만 |
|---|
| 2026.04.02 | ₩91,141 | ₩92,938 | ₩91,141 | ₩92,817 | +1.84% | 3.4만 |
|---|
| 2026.04.01 | ₩93,260 | ₩94,252 | ₩93,260 | ₩93,541 | +0.30% | 9.1천 |
|---|
| 2026.03.31 | ₩90,350 | ₩92,844 | ₩90,323 | ₩92,763 | +2.67% | 9.9천 |
|---|
| 2026.03.30 | ₩91,409 | ₩91,516 | ₩89,961 | ₩90,484 | -1.01% | 1.5만 |
|---|
| 2026.03.27 | ₩91,516 | ₩91,637 | ₩90,819 | ₩90,967 | -0.60% | 1.6만 |
|---|
| 2026.03.26 | ₩92,428 | ₩92,831 | ₩91,061 | ₩91,061 | -1.48% | 1.6만 |
|---|
| 2026.03.25 | ₩93,702 | ₩94,359 | ₩93,662 | ₩93,890 | +0.20% | 6만 |
|---|
| 2026.03.24 | ₩91,288 | ₩92,187 | ₩91,181 | ₩91,677 | +0.43% | 7.8천 |
|---|
| 2026.03.23 | ₩93,139 | ₩94,520 | ₩92,737 | ₩93,997 | +0.92% | 2.2만 |
|---|
| 2026.03.20 | ₩93,568 | ₩93,568 | ₩90,873 | ₩91,342 | -2.38% | 3.5만 |
|---|
| 2026.03.19 | ₩92,401 | ₩94,279 | ₩92,401 | ₩94,131 | +1.87% | 2.3만 |
|---|
| 2026.03.18 | ₩94,292 | ₩94,466 | ₩93,233 | ₩93,233 | -1.12% | 2.1만 |
|---|
| 2026.03.17 | ₩94,842 | ₩95,083 | ₩94,560 | ₩94,775 | -0.07% | 9.4천 |
|---|
| 2026.03.16 | ₩93,809 | ₩94,386 | ₩93,528 | ₩94,252 | +0.47% | 1.4만 |
|---|
| 2026.03.13 | ₩93,300 | ₩93,474 | ₩91,986 | ₩92,173 | -1.21% | 6.9천 |
|---|
| 2026.03.12 | ₩93,997 | ₩94,010 | ₩92,241 | ₩92,241 | -1.87% | 7.2천 |
|---|
| 2026.03.11 | ₩94,399 | ₩95,083 | ₩94,198 | ₩94,533 | +0.14% | 7.8천 |
|---|
| 2026.03.10 | ₩94,493 | ₩95,834 | ₩93,903 | ₩94,399 | -0.10% | 1.7만 |
|---|
| 2026.03.09 | ₩91,852 | ₩94,440 | ₩91,423 | ₩94,305 | +2.67% | 5.9만 |
|---|
| 2026.03.06 | ₩92,965 | ₩93,608 | ₩92,093 | ₩93,112 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩94,305 | ₩94,533 | ₩92,361 | ₩93,126 | -1.25% | 3만 |
|---|
| 2026.03.04 | ₩93,675 | ₩95,137 | ₩93,327 | ₩94,547 | +0.93% | 2.9만 |
|---|
| 2026.03.03 | ₩94,171 | ₩94,775 | ₩92,254 | ₩94,332 | +0.17% | 4.4만 |
|---|
| 2026.03.02 | ₩97,953 | ₩99,280 | ₩97,953 | ₩98,811 | +0.88% | 1.9만 |
|---|
| 2026.02.27 | ₩100,192 | ₩100,769 | ₩100,098 | ₩100,702 | +0.51% | 1.5만 |
|---|
| 2026.02.26 | ₩101,399 | ₩101,399 | ₩100,138 | ₩100,635 | -0.75% | 2.8만 |
|---|
| 2026.02.25 | ₩101,426 | ₩101,533 | ₩101,104 | ₩101,520 | +0.09% | 5.6천 |
|---|
| 2026.02.24 | ₩100,340 | ₩101,225 | ₩100,340 | ₩100,930 | +0.59% | 2.4만 |
|---|
| 2026.02.23 | ₩100,165 | ₩100,340 | ₩99,481 | ₩99,709 | -0.46% | 6천 |
|---|
| 2026.02.20 | ₩98,999 | ₩100,514 | ₩98,945 | ₩100,514 | +1.53% | 1.7만 |
|---|
| 2026.02.19 | ₩98,757 | ₩99,012 | ₩98,556 | ₩98,958 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩98,905 | ₩99,401 | ₩98,744 | ₩99,012 | +0.11% | 7.7천 |
|---|
| 2026.02.17 | ₩98,422 | ₩98,932 | ₩97,832 | ₩98,677 | +0.26% | 2.8만 |
|---|
| 2026.02.13 | ₩98,127 | ₩98,918 | ₩97,698 | ₩98,918 | +0.81% | 1.3만 |
|---|
| 2026.02.12 | ₩99,656 | ₩99,696 | ₩98,208 | ₩98,503 | -1.16% | 1.6만 |
|---|
| 2026.02.11 | ₩98,757 | ₩99,374 | ₩98,395 | ₩99,347 | +0.60% | 2.6만 |
|---|
| 2026.02.10 | ₩98,261 | ₩98,476 | ₩98,060 | ₩98,248 | -0.01% | 9.6천 |
|---|
| 2026.02.09 | ₩98,114 | ₩98,677 | ₩97,953 | ₩98,543 | +0.44% | 1.2만 |
|---|
| 2026.02.06 | ₩96,008 | ₩96,893 | ₩96,008 | ₩96,853 | +0.88% | 1.3만 |
|---|
| 2026.02.05 | ₩96,049 | ₩96,317 | ₩95,553 | ₩95,727 | -0.34% | 9.9천 |
|---|
| 2026.02.04 | ₩97,913 | ₩97,913 | ₩96,692 | ₩96,813 | -1.12% | 8.4천 |
|---|
| 2026.02.03 | ₩97,738 | ₩97,738 | ₩96,397 | ₩96,853 | -0.91% | 2만 |
|---|
| 2026.02.02 | ₩95,432 | ₩96,974 | ₩95,432 | ₩96,974 | +1.62% | 2.2만 |
|---|
| 2026.01.30 | ₩97,390 | ₩97,738 | ₩96,317 | ₩96,572 | -0.84% | 2.4만 |
|---|
| 2026.01.29 | ₩98,167 | ₩98,167 | ₩96,558 | ₩97,765 | -0.41% | 1.8만 |
|---|
| 2026.01.28 | ₩98,181 | ₩98,355 | ₩97,457 | ₩97,805 | -0.38% | 2.1만 |
|---|
| 2026.01.27 | ₩96,639 | ₩97,604 | ₩96,612 | ₩97,604 | +1.00% | 3.3만 |
|---|
| 2026.01.26 | ₩95,740 | ₩96,263 | ₩95,740 | ₩96,062 | +0.34% | 8.4천 |
|---|
| 2026.01.23 | ₩94,238 | ₩95,083 | ₩94,225 | ₩95,043 | +0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩94,466 | ₩94,815 | ₩94,225 | ₩94,668 | +0.21% | 2만 |
|---|
| 2026.01.21 | ₩93,139 | ₩93,863 | ₩93,139 | ₩93,581 | +0.48% | 3.6만 |
|---|
| 2026.01.20 | ₩92,804 | ₩93,246 | ₩92,576 | ₩92,683 | -0.13% | 3만 |
|---|
| 2026.01.16 | ₩92,978 | ₩93,058 | ₩92,790 | ₩92,911 | -0.07% | 1.4만 |
|---|
| 2026.01.15 | ₩93,514 | ₩93,662 | ₩93,193 | ₩93,273 | -0.26% | 2.3만 |
|---|
| 2026.01.14 | ₩92,991 | ₩93,045 | ₩92,629 | ₩92,924 | -0.07% | 2만 |
|---|
| 2026.01.13 | ₩92,817 | ₩92,844 | ₩92,321 | ₩92,401 | -0.45% | 2.1만 |
|---|
| 2026.01.12 | ₩92,294 | ₩93,058 | ₩92,294 | ₩92,911 | +0.67% | 2만 |
|---|
| 2026.01.09 | ₩92,093 | ₩92,375 | ₩91,811 | ₩92,361 | +0.29% | 1.8만 |
|---|
| 2026.01.08 | ₩91,946 | ₩92,093 | ₩91,771 | ₩92,053 | +0.12% | 1.4만 |
|---|
| 2026.01.07 | ₩92,509 | ₩92,737 | ₩92,388 | ₩92,428 | -0.09% | 2.4만 |
|---|
| 2026.01.06 | ₩92,120 | ₩92,509 | ₩92,120 | ₩92,294 | +0.19% | 2.7만 |
|---|
| 2026.01.05 | ₩91,423 | ₩91,986 | ₩91,423 | ₩91,986 | +0.62% | 2.8만 |
|---|
| 2026.01.02 | ₩91,275 | ₩91,490 | ₩91,074 | ₩91,490 | +0.24% | 10만 |
|---|
| 2025.12.31 | ₩90,243 | ₩90,578 | ₩90,068 | ₩90,484 | +0.27% | 4만 |
|---|
| 2025.12.30 | ₩89,934 | ₩90,269 | ₩89,907 | ₩90,229 | +0.33% | 5.4만 |
|---|
| 2025.12.29 | ₩89,666 | ₩89,840 | ₩89,572 | ₩89,706 | +0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩89,693 | ₩90,417 | ₩89,693 | ₩90,269 | +0.64% | 7.7만 |
|---|
| 2025.12.24 | ₩89,733 | ₩89,948 | ₩89,733 | ₩89,813 | +0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩89,411 | ₩89,813 | ₩89,358 | ₩89,599 | +0.21% | 14.6만 |
|---|
| 2025.12.22 | ₩89,170 | ₩89,451 | ₩89,170 | ₩89,425 | +0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩88,566 | ₩89,210 | ₩88,566 | ₩88,928 | +0.41% | 3.4만 |
|---|
| 2025.12.18 | ₩87,802 | ₩88,271 | ₩87,802 | ₩88,070 | +0.31% | 4.7만 |
|---|
| 2025.12.17 | ₩88,097 | ₩88,097 | ₩87,212 | ₩87,306 | -0.90% | 7.3만 |
|---|
| 2025.12.16 | ₩88,097 | ₩88,111 | ₩87,802 | ₩88,097 | 0.00% | 3.1만 |
|---|
| 2025.12.15 | ₩91,382 | ₩91,490 | ₩90,940 | ₩90,940 | -0.48% | 2.3만 |
|---|
| 2025.12.12 | ₩91,597 | ₩91,677 | ₩90,564 | ₩90,698 | -0.98% | 31.8만 |
|---|
| 2025.12.11 | ₩91,020 | ₩91,369 | ₩90,913 | ₩91,302 | +0.31% | 4.3천 |
|---|
| 2025.12.10 | ₩90,926 | ₩91,476 | ₩90,766 | ₩91,356 | +0.47% | 2.3만 |
|---|
| 2025.12.09 | ₩90,792 | ₩91,087 | ₩90,792 | ₩91,074 | +0.31% | 5.6천 |
|---|
| 2025.12.08 | ₩90,873 | ₩90,873 | ₩90,417 | ₩90,551 | -0.35% | 8.8천 |
|---|
| 2025.12.05 | ₩91,798 | ₩91,798 | ₩91,128 | ₩91,128 | -0.73% | 5.2천 |
|---|
| 2025.12.04 | ₩91,503 | ₩91,503 | ₩91,128 | ₩91,168 | -0.37% | 8.2천 |
|---|
| 2025.12.03 | ₩90,993 | ₩91,329 | ₩90,993 | ₩91,248 | +0.28% | 8.2천 |
|---|
| 2025.12.02 | ₩91,235 | ₩91,275 | ₩90,900 | ₩91,154 | -0.09% | 1.4만 |
|---|
| 2025.12.01 | ₩91,101 | ₩91,583 | ₩91,101 | ₩91,463 | +0.40% | 5만 |
|---|
| 2025.11.28 | ₩91,597 | ₩91,771 | ₩91,557 | ₩91,718 | +0.13% | 4.7천 |
|---|
| 2025.11.26 | ₩90,471 | ₩90,913 | ₩90,417 | ₩90,873 | +0.44% | 1.1만 |
|---|
| 2025.11.25 | ₩89,894 | ₩90,310 | ₩89,639 | ₩90,256 | +0.40% | 2.3만 |
|---|
| 2025.11.24 | ₩89,384 | ₩89,974 | ₩89,384 | ₩89,948 | +0.63% | 7.5천 |
|---|
| 2025.11.21 | ₩88,848 | ₩89,532 | ₩88,486 | ₩89,317 | +0.53% | 3만 |
|---|
| 2025.11.20 | ₩91,288 | ₩91,356 | ₩89,666 | ₩89,666 | -1.78% | 2.8만 |
|---|
| 2025.11.19 | ₩90,457 | ₩90,940 | ₩90,296 | ₩90,497 | +0.04% | 2만 |
|---|
| 2025.11.18 | ₩90,538 | ₩91,007 | ₩90,430 | ₩90,819 | +0.31% | 2.4만 |
|---|
| 2025.11.17 | ₩91,972 | ₩92,241 | ₩91,262 | ₩91,436 | -0.58% | 1.4만 |
|---|
| 2025.11.14 | ₩91,852 | ₩92,696 | ₩91,825 | ₩92,428 | +0.63% | 2.1만 |
|---|
| 2025.11.13 | ₩92,616 | ₩92,790 | ₩91,852 | ₩91,852 | -0.83% | 1.7만 |
|---|
| 2025.11.12 | ₩92,536 | ₩92,536 | ₩92,334 | ₩92,522 | -0.01% | 7.8천 |
|---|
| 2025.11.11 | ₩92,053 | ₩92,401 | ₩92,053 | ₩92,308 | +0.28% | 9.4천 |
|---|
| 2025.11.10 | ₩91,637 | ₩92,214 | ₩91,570 | ₩92,187 | +0.60% | 9.3천 |
|---|
| 2025.11.07 | ₩90,779 | ₩91,007 | ₩90,283 | ₩91,007 | +0.25% | 1.8만 |
|---|
| 2025.11.06 | ₩92,254 | ₩92,254 | ₩91,074 | ₩91,369 | -0.96% | 5.7만 |
|---|
| 2025.11.05 | ₩91,610 | ₩92,468 | ₩91,610 | ₩92,348 | +0.81% | 5.4천 |
|---|
| 2025.11.04 | ₩91,892 | ₩92,080 | ₩91,597 | ₩91,597 | -0.32% | 8.3천 |
|---|
| 2025.11.03 | ₩93,126 | ₩93,206 | ₩92,804 | ₩93,139 | +0.01% | 1.9만 |
|---|
| 2025.10.31 | ₩92,522 | ₩92,522 | ₩92,173 | ₩92,455 | -0.07% | 8.4천 |
|---|
| 2025.10.30 | ₩92,334 | ₩92,415 | ₩92,120 | ₩92,120 | -0.23% | 1.2만 |
|---|
| 2025.10.29 | ₩93,407 | ₩93,447 | ₩92,710 | ₩92,978 | -0.46% | 8.5천 |
|---|
| 2025.10.28 | ₩92,710 | ₩93,072 | ₩92,643 | ₩93,005 | +0.32% | 7.6천 |
|---|
| 2025.10.27 | ₩92,549 | ₩92,710 | ₩92,468 | ₩92,710 | +0.17% | 6.9천 |
|---|
| 2025.10.24 | ₩92,147 | ₩92,160 | ₩92,053 | ₩92,053 | -0.10% | 4.7천 |
|---|
| 2025.10.23 | ₩91,288 | ₩91,852 | ₩91,288 | ₩91,718 | +0.47% | 2만 |
|---|
| 2025.10.22 | ₩91,744 | ₩91,892 | ₩91,302 | ₩91,557 | -0.20% | 3만 |
|---|
| 2025.10.21 | ₩91,436 | ₩91,436 | ₩91,221 | ₩91,221 | -0.23% | 5.9천 |
|---|
| 2025.10.20 | ₩91,369 | ₩91,972 | ₩91,369 | ₩91,946 | +0.63% | 4만 |
|---|
| 2025.10.17 | ₩90,900 | ₩91,329 | ₩90,739 | ₩91,248 | +0.38% | 1.6만 |
|---|
| 2025.10.16 | ₩91,664 | ₩91,905 | ₩91,275 | ₩91,516 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩90,993 | ₩91,262 | ₩90,859 | ₩91,141 | +0.16% | 3.2만 |
|---|
| 2025.10.14 | ₩89,197 | ₩89,907 | ₩89,156 | ₩89,639 | +0.50% | 3.9천 |
|---|
| 2025.10.13 | ₩90,806 | ₩90,846 | ₩90,457 | ₩90,698 | -0.12% | 1.5만 |
|---|
| 2025.10.10 | ₩90,993 | ₩91,168 | ₩88,741 | ₩88,861 | -2.34% | 1.8만 |
|---|