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 | ₩102,098 | ₩102,138 | ₩101,937 | ₩102,138 | +0.04% | 2.2만 |
| 2026.10.08 | ₩101,588 | ₩101,883 | ₩100,998 | ₩101,266 | -0.32% | 2.2만 |
| 2026.10.07 | ₩102,541 | ₩102,782 | ₩102,527 | ₩102,675 | +0.13% | 7천 |
| 2026.10.06 | ₩103,962 | ₩103,962 | ₩103,667 | ₩103,667 | -0.28% | 1.8만 |
| 2026.10.05 | ₩103,265 | ₩103,680 | ₩103,131 | ₩103,372 | +0.10% | 2.5만 |
| 2026.10.02 | ₩102,286 | ₩102,768 | ₩101,991 | ₩102,541 | +0.25% | 2.3만 |
| 2026.10.01 | ₩100,663 | ₩100,730 | ₩100,180 | ₩100,663 | 0.00% | 1.3만 |
| 2026.09.30 | ₩101,307 | ₩101,320 | ₩100,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,931 |
| -0.37% |
| 6.2천 |
| 2026.09.29 | ₩101,106 | ₩101,280 | ₩100,931 | ₩101,280 | +0.17% | 4천 |
|---|
| 2026.09.28 | ₩100,985 | ₩101,092 | ₩100,287 | ₩101,012 | +0.03% | 1.1만 |
|---|
| 2026.09.25 | ₩101,307 | ₩101,937 | ₩101,159 | ₩101,776 | +0.46% | 6.1천 |
|---|
| 2026.09.24 | ₩101,025 | ₩101,307 | ₩100,636 | ₩100,824 | -0.20% | 4.7천 |
|---|
| 2026.09.23 | ₩101,736 | ₩101,736 | ₩101,025 | ₩101,186 | -0.54% | 1.5만 |
|---|
| 2026.09.22 | ₩102,245 | ₩102,795 | ₩102,205 | ₩102,795 | +0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩102,125 | ₩102,903 | ₩101,950 | ₩102,795 | +0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩101,146 | ₩101,401 | ₩100,730 | ₩101,387 | +0.24% | 3.6천 |
|---|
| 2026.09.17 | ₩100,784 | ₩101,481 | ₩100,784 | ₩101,132 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩100,180 | ₩100,636 | ₩99,000 | ₩99,523 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩99,925 | ₩99,925 | ₩99,496 | ₩99,617 | -0.31% | 1.4만 |
|---|
| 2026.09.14 | ₩100,502 | ₩101,079 | ₩100,368 | ₩100,650 | +0.15% | 7천 |
|---|
| 2026.09.11 | ₩102,339 | ₩102,621 | ₩102,286 | ₩102,447 | +0.10% | 7.8천 |
|---|
| 2026.09.10 | ₩102,219 | ₩102,460 | ₩101,106 | ₩101,562 | -0.64% | 7.2만 |
|---|
| 2026.09.09 | ₩102,836 | ₩104,445 | ₩102,809 | ₩104,271 | +1.40% | 99만 |
|---|
| 2026.09.08 | ₩102,970 | ₩103,144 | ₩102,701 | ₩102,701 | -0.26% | 8.1천 |
|---|
| 2026.09.04 | ₩102,822 | ₩103,707 | ₩102,822 | ₩103,627 | +0.78% | 1.3만 |
|---|
| 2026.09.03 | ₩101,924 | ₩102,554 | ₩101,857 | ₩102,487 | +0.55% | 1.5만 |
|---|
| 2026.09.02 | ₩101,910 | ₩102,393 | ₩101,910 | ₩102,326 | +0.41% | 3.2천 |
|---|
| 2026.09.01 | ₩102,232 | ₩102,581 | ₩101,736 | ₩101,776 | -0.45% | 6.6천 |
|---|
| 2026.08.31 | ₩102,554 | ₩102,675 | ₩102,192 | ₩102,353 | -0.20% | 1.5만 |
|---|
| 2026.08.28 | ₩103,399 | ₩103,399 | ₩102,473 | ₩102,621 | -0.75% | 1.2만 |
|---|
| 2026.08.27 | ₩102,822 | ₩103,144 | ₩102,742 | ₩103,144 | +0.31% | 1.4만 |
|---|
| 2026.08.26 | ₩102,152 | ₩102,473 | ₩102,058 | ₩102,071 | -0.08% | 2만 |
|---|
| 2026.08.25 | ₩101,347 | ₩101,763 | ₩101,199 | ₩101,575 | +0.22% | 1.2만 |
|---|
| 2026.08.24 | ₩100,341 | ₩100,341 | ₩99,738 | ₩99,939 | -0.40% | 1만 |
|---|
| 2026.08.21 | ₩100,515 | ₩100,663 | ₩100,207 | ₩100,207 | -0.31% | 3.3천 |
|---|
| 2026.08.20 | ₩100,207 | ₩100,583 | ₩100,086 | ₩100,408 | +0.20% | 1만 |
|---|
| 2026.08.19 | ₩100,891 | ₩100,891 | ₩100,234 | ₩100,274 | -0.61% | 7.8천 |
|---|
| 2026.08.18 | ₩100,167 | ₩100,301 | ₩99,362 | ₩99,362 | -0.80% | 9.3천 |
|---|
| 2026.08.17 | ₩101,736 | ₩102,460 | ₩101,696 | ₩101,696 | -0.04% | 1.1만 |
|---|
| 2026.08.14 | ₩101,253 | ₩101,454 | ₩101,052 | ₩101,106 | -0.15% | 6천 |
|---|
| 2026.08.13 | ₩101,213 | ₩101,669 | ₩101,038 | ₩101,320 | +0.11% | 6.6천 |
|---|
| 2026.08.12 | ₩101,655 | ₩101,655 | ₩100,958 | ₩101,548 | -0.11% | 2.2만 |
|---|
| 2026.08.11 | ₩100,971 | ₩101,132 | ₩100,435 | ₩100,690 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩100,918 | ₩101,038 | ₩100,274 | ₩100,395 | -0.52% | 3.7만 |
|---|
| 2026.08.07 | ₩99,992 | ₩100,006 | ₩99,456 | ₩99,992 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩98,987 | ₩99,979 | ₩98,987 | ₩99,429 | +0.45% | 1.2만 |
|---|
| 2026.08.05 | ₩99,134 | ₩99,134 | ₩98,490 | ₩98,490 | -0.65% | 18.9만 |
|---|
| 2026.08.04 | ₩97,726 | ₩98,826 | ₩97,726 | ₩98,799 | +1.10% | 8천 |
|---|
| 2026.08.03 | ₩94,722 | ₩95,366 | ₩94,373 | ₩95,245 | +0.55% | 3만 |
|---|
| 2026.07.31 | ₩93,850 | ₩93,850 | ₩92,737 | ₩93,501 | -0.37% | 1.9만 |
|---|
| 2026.07.30 | ₩92,093 | ₩93,180 | ₩92,093 | ₩93,180 | +1.18% | 1.5만 |
|---|
| 2026.07.29 | ₩92,187 | ₩93,260 | ₩91,342 | ₩91,570 | -0.67% | 4.6만 |
|---|
| 2026.07.28 | ₩93,421 | ₩94,239 | ₩93,059 | ₩93,823 | +0.43% | 2.8만 |
|---|
| 2026.07.27 | ₩95,942 | ₩95,942 | ₩94,802 | ₩95,325 | -0.64% | 6.8천 |
|---|
| 2026.07.24 | ₩95,017 | ₩95,795 | ₩94,910 | ₩94,977 | -0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩96,157 | ₩96,439 | ₩95,728 | ₩95,755 | -0.42% | 5.4천 |
|---|
| 2026.07.22 | ₩97,069 | ₩97,283 | ₩96,921 | ₩96,975 | -0.10% | 5천 |
|---|
| 2026.07.21 | ₩96,479 | ₩96,894 | ₩96,251 | ₩96,680 | +0.21% | 2만 |
|---|
| 2026.07.20 | ₩95,473 | ₩95,540 | ₩94,843 | ₩94,896 | -0.60% | 1.3만 |
|---|
| 2026.07.17 | ₩95,017 | ₩96,626 | ₩95,017 | ₩96,143 | +1.19% | 6.8만 |
|---|
| 2026.07.16 | ₩97,847 | ₩98,289 | ₩97,538 | ₩97,632 | -0.22% | 2만 |
|---|
| 2026.07.15 | ₩99,268 | ₩99,389 | ₩98,155 | ₩98,973 | -0.30% | 2.9만 |
|---|
| 2026.07.14 | ₩98,651 | ₩98,705 | ₩98,410 | ₩98,651 | 0.00% | 1.1만 |
|---|
| 2026.07.13 | ₩99,630 | ₩99,630 | ₩98,289 | ₩98,477 | -1.16% | 3.9만 |
|---|
| 2026.07.10 | ₩100,167 | ₩101,038 | ₩100,167 | ₩100,958 | +0.79% | 1.8만 |
|---|
| 2026.07.09 | ₩99,416 | ₩100,033 | ₩99,188 | ₩100,006 | +0.59% | 22.4만 |
|---|
| 2026.07.08 | ₩97,927 | ₩98,490 | ₩97,002 | ₩98,423 | +0.51% | 77.4만 |
|---|
| 2026.07.07 | ₩99,671 | ₩99,671 | ₩98,893 | ₩99,080 | -0.59% | 1.6만 |
|---|
| 2026.07.06 | ₩101,213 | ₩101,763 | ₩101,173 | ₩101,669 | +0.45% | 6만 |
|---|
| 2026.07.02 | ₩100,891 | ₩101,924 | ₩99,711 | ₩100,395 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩100,247 | ₩101,320 | ₩100,006 | ₩100,006 | -0.24% | 76.6만 |
|---|
| 2026.06.30 | ₩101,602 | ₩101,883 | ₩101,521 | ₩101,776 | +0.17% | 1.3만 |
|---|
| 2026.06.29 | ₩100,341 | ₩100,743 | ₩99,805 | ₩100,730 | +0.39% | 7.2천 |
|---|
| 2026.06.26 | ₩99,080 | ₩100,006 | ₩98,946 | ₩99,711 | +0.64% | 8.8천 |
|---|
| 2026.06.25 | ₩101,012 | ₩101,012 | ₩99,577 | ₩100,100 | -0.90% | 1.4만 |
|---|
| 2026.06.24 | ₩100,703 | ₩100,703 | ₩99,912 | ₩100,529 | -0.17% | 2.1만 |
|---|
| 2026.06.23 | ₩100,301 | ₩101,092 | ₩100,261 | ₩100,261 | -0.04% | 1.7만 |
|---|
| 2026.06.22 | ₩104,807 | ₩105,276 | ₩104,418 | ₩104,445 | -0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩104,458 | ₩104,753 | ₩104,364 | ₩104,579 | +0.12% | 2.8만 |
|---|
| 2026.06.17 | ₩104,096 | ₩104,391 | ₩102,500 | ₩102,500 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩103,788 | ₩103,788 | ₩102,889 | ₩102,903 | -0.85% | 7.4천 |
|---|
| 2026.06.15 | ₩104,364 | ₩104,579 | ₩104,257 | ₩104,445 | +0.08% | 8.5천 |
|---|
| 2026.06.12 | ₩102,272 | ₩103,171 | ₩101,950 | ₩102,567 | +0.29% | 7.9만 |
|---|
| 2026.06.11 | ₩99,630 | ₩102,272 | ₩99,630 | ₩102,125 | +2.50% | 1.5만 |
|---|
| 2026.06.10 | ₩99,067 | ₩100,019 | ₩98,142 | ₩98,142 | -0.93% | 2.6만 |
|---|
| 2026.06.09 | ₩101,226 | ₩101,387 | ₩97,753 | ₩99,536 | -1.67% | 2.9만 |
|---|
| 2026.06.08 | ₩99,845 | ₩99,845 | ₩99,054 | ₩99,174 | -0.67% | 1.6만 |
|---|
| 2026.06.05 | ₩101,240 | ₩101,240 | ₩98,759 | ₩98,812 | -2.40% | 1.3만 |
|---|
| 2026.06.04 | ₩103,747 | ₩104,338 | ₩103,667 | ₩104,244 | +0.48% | 5.8천 |
|---|
| 2026.06.03 | ₩103,975 | ₩104,110 | ₩103,345 | ₩103,734 | -0.23% | 1.1만 |
|---|
| 2026.06.02 | ₩104,566 | ₩105,384 | ₩104,566 | ₩105,169 | +0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩104,217 | ₩105,545 | ₩104,069 | ₩105,196 | +0.94% | 3.8만 |
|---|
| 2026.05.29 | ₩104,659 | ₩104,659 | ₩103,975 | ₩104,203 | -0.44% | 8.7천 |
|---|
| 2026.05.28 | ₩103,466 | ₩104,847 | ₩103,466 | ₩104,525 | +1.02% | 1.1만 |
|---|
| 2026.05.27 | ₩104,861 | ₩105,089 | ₩103,801 | ₩104,123 | -0.70% | 201.9만 |
|---|
| 2026.05.26 | ₩106,135 | ₩106,135 | ₩105,732 | ₩105,987 | -0.14% | 9.7천 |
|---|
| 2026.05.22 | ₩103,211 | ₩103,493 | ₩102,889 | ₩103,064 | -0.14% | 6.4천 |
|---|
| 2026.05.21 | ₩100,717 | ₩101,816 | ₩100,583 | ₩101,508 | +0.79% | 2.7만 |
|---|
| 2026.05.20 | ₩99,697 | ₩101,079 | ₩99,617 | ₩101,052 | +1.36% | 3.9만 |
|---|
| 2026.05.19 | ₩99,724 | ₩100,341 | ₩99,000 | ₩99,885 | +0.16% | 8.2천 |
|---|
| 2026.05.18 | ₩102,433 | ₩102,433 | ₩100,717 | ₩101,575 | -0.84% | 3.3만 |
|---|
| 2026.05.15 | ₩102,152 | ₩102,339 | ₩101,468 | ₩101,816 | -0.33% | 2.3만 |
|---|
| 2026.05.14 | ₩104,271 | ₩104,901 | ₩104,271 | ₩104,861 | +0.57% | 4.4천 |
|---|
| 2026.05.13 | ₩103,439 | ₩104,271 | ₩103,359 | ₩104,244 | +0.78% | 6.9천 |
|---|
| 2026.05.12 | ₩104,110 | ₩104,485 | ₩102,688 | ₩103,359 | -0.72% | 2.3만 |
|---|
| 2026.05.11 | ₩106,229 | ₩106,403 | ₩106,081 | ₩106,121 | -0.10% | 7.5천 |
|---|
| 2026.05.08 | ₩105,679 | ₩106,537 | ₩105,679 | ₩106,296 | +0.58% | 3.9만 |
|---|
| 2026.05.07 | ₩105,974 | ₩105,974 | ₩104,552 | ₩104,552 | -1.34% | 9.2만 |
|---|
| 2026.05.06 | ₩105,129 | ₩105,813 | ₩105,022 | ₩105,813 | +0.65% | 9.3천 |
|---|
| 2026.05.05 | ₩103,587 | ₩104,485 | ₩103,587 | ₩104,311 | +0.70% | 4.8천 |
|---|
| 2026.05.04 | ₩102,621 | ₩103,224 | ₩102,098 | ₩102,245 | -0.37% | 5.2천 |
|---|
| 2026.05.01 | ₩102,970 | ₩103,882 | ₩102,970 | ₩103,144 | +0.17% | 1만 |
|---|
| 2026.04.30 | ₩101,615 | ₩103,077 | ₩101,615 | ₩103,077 | +1.44% | 7.2천 |
|---|
| 2026.04.29 | ₩101,347 | ₩101,387 | ₩100,851 | ₩100,851 | -0.49% | 4.5천 |
|---|
| 2026.04.28 | ₩101,266 | ₩101,535 | ₩101,159 | ₩101,468 | +0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩102,111 | ₩102,111 | ₩101,682 | ₩101,883 | -0.22% | 4.4천 |
|---|
| 2026.04.24 | ₩101,669 | ₩102,272 | ₩101,401 | ₩102,272 | +0.59% | 6.5천 |
|---|
| 2026.04.23 | ₩101,776 | ₩102,125 | ₩100,261 | ₩100,757 | -1.00% | 6.8만 |
|---|
| 2026.04.22 | ₩102,527 | ₩103,131 | ₩102,527 | ₩103,131 | +0.59% | 6.1천 |
|---|
| 2026.04.21 | ₩102,554 | ₩102,634 | ₩101,065 | ₩101,119 | -1.40% | 6.7천 |
|---|
| 2026.04.20 | ₩102,326 | ₩102,715 | ₩102,232 | ₩102,715 | +0.38% | 4.6만 |
|---|
| 2026.04.17 | ₩103,305 | ₩104,056 | ₩102,983 | ₩103,359 | +0.05% | 7.8천 |
|---|
| 2026.04.16 | ₩100,810 | ₩101,253 | ₩100,261 | ₩100,784 | -0.03% | 1.1만 |
|---|
| 2026.04.15 | ₩99,966 | ₩100,381 | ₩99,858 | ₩100,314 | +0.35% | 2.9만 |
|---|
| 2026.04.14 | ₩99,416 | ₩100,153 | ₩99,416 | ₩100,153 | +0.74% | 7천 |
|---|
| 2026.04.13 | ₩97,672 | ₩99,295 | ₩97,672 | ₩99,295 | +1.66% | 4.4천 |
|---|
| 2026.04.10 | ₩98,048 | ₩98,423 | ₩97,900 | ₩98,034 | -0.01% | 1만 |
|---|
| 2026.04.09 | ₩97,136 | ₩97,900 | ₩96,559 | ₩97,619 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩97,833 | ₩98,128 | ₩96,935 | ₩97,538 | -0.30% | 1.8만 |
|---|
| 2026.04.07 | ₩92,750 | ₩92,965 | ₩91,771 | ₩92,965 | +0.23% | 1.2만 |
|---|
| 2026.04.06 | ₩93,166 | ₩93,649 | ₩92,831 | ₩93,247 | +0.09% | 1.3만 |
|---|
| 2026.04.02 | ₩91,155 | ₩92,952 | ₩91,155 | ₩92,831 | +1.84% | 3.4만 |
|---|
| 2026.04.01 | ₩93,274 | ₩94,266 | ₩93,274 | ₩93,555 | +0.30% | 9.1천 |
|---|
| 2026.03.31 | ₩90,363 | ₩92,858 | ₩90,336 | ₩92,777 | +2.67% | 9.9천 |
|---|
| 2026.03.30 | ₩91,423 | ₩91,530 | ₩89,974 | ₩90,497 | -1.01% | 1.5만 |
|---|
| 2026.03.27 | ₩91,530 | ₩91,651 | ₩90,833 | ₩90,980 | -0.60% | 1.6만 |
|---|
| 2026.03.26 | ₩92,442 | ₩92,844 | ₩91,074 | ₩91,074 | -1.48% | 1.6만 |
|---|
| 2026.03.25 | ₩93,716 | ₩94,373 | ₩93,676 | ₩93,904 | +0.20% | 6만 |
|---|
| 2026.03.24 | ₩91,302 | ₩92,201 | ₩91,195 | ₩91,691 | +0.43% | 7.8천 |
|---|
| 2026.03.23 | ₩93,153 | ₩94,534 | ₩92,750 | ₩94,011 | +0.92% | 2.2만 |
|---|
| 2026.03.20 | ₩93,582 | ₩93,582 | ₩90,886 | ₩91,356 | -2.38% | 3.5만 |
|---|
| 2026.03.19 | ₩92,415 | ₩94,293 | ₩92,415 | ₩94,145 | +1.87% | 2.3만 |
|---|
| 2026.03.18 | ₩94,306 | ₩94,480 | ₩93,247 | ₩93,247 | -1.12% | 2.1만 |
|---|
| 2026.03.17 | ₩94,856 | ₩95,097 | ₩94,574 | ₩94,789 | -0.07% | 9.4천 |
|---|
| 2026.03.16 | ₩93,823 | ₩94,400 | ₩93,542 | ₩94,266 | +0.47% | 1.4만 |
|---|
| 2026.03.13 | ₩93,314 | ₩93,488 | ₩91,999 | ₩92,187 | -1.21% | 6.9천 |
|---|
| 2026.03.12 | ₩94,011 | ₩94,025 | ₩92,254 | ₩92,254 | -1.87% | 7.2천 |
|---|
| 2026.03.11 | ₩94,413 | ₩95,097 | ₩94,212 | ₩94,548 | +0.14% | 7.8천 |
|---|
| 2026.03.10 | ₩94,507 | ₩95,848 | ₩93,917 | ₩94,413 | -0.10% | 1.7만 |
|---|
| 2026.03.09 | ₩91,865 | ₩94,454 | ₩91,436 | ₩94,320 | +2.67% | 5.9만 |
|---|
| 2026.03.06 | ₩92,978 | ₩93,622 | ₩92,107 | ₩93,126 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩94,320 | ₩94,548 | ₩92,375 | ₩93,139 | -1.25% | 3만 |
|---|
| 2026.03.04 | ₩93,689 | ₩95,151 | ₩93,341 | ₩94,561 | +0.93% | 2.9만 |
|---|
| 2026.03.03 | ₩94,185 | ₩94,789 | ₩92,268 | ₩94,346 | +0.17% | 4.4만 |
|---|
| 2026.03.02 | ₩97,967 | ₩99,295 | ₩97,967 | ₩98,826 | +0.88% | 1.9만 |
|---|
| 2026.02.27 | ₩100,207 | ₩100,784 | ₩100,113 | ₩100,717 | +0.51% | 1.5만 |
|---|
| 2026.02.26 | ₩101,414 | ₩101,414 | ₩100,153 | ₩100,650 | -0.75% | 2.8만 |
|---|
| 2026.02.25 | ₩101,441 | ₩101,548 | ₩101,119 | ₩101,535 | +0.09% | 5.6천 |
|---|
| 2026.02.24 | ₩100,355 | ₩101,240 | ₩100,355 | ₩100,945 | +0.59% | 2.4만 |
|---|
| 2026.02.23 | ₩100,180 | ₩100,355 | ₩99,496 | ₩99,724 | -0.46% | 6천 |
|---|
| 2026.02.20 | ₩99,013 | ₩100,529 | ₩98,960 | ₩100,529 | +1.53% | 1.7만 |
|---|
| 2026.02.19 | ₩98,772 | ₩99,027 | ₩98,571 | ₩98,973 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩98,920 | ₩99,416 | ₩98,759 | ₩99,027 | +0.11% | 7.7천 |
|---|
| 2026.02.17 | ₩98,437 | ₩98,946 | ₩97,847 | ₩98,692 | +0.26% | 2.8만 |
|---|
| 2026.02.13 | ₩98,142 | ₩98,933 | ₩97,713 | ₩98,933 | +0.81% | 1.3만 |
|---|
| 2026.02.12 | ₩99,671 | ₩99,711 | ₩98,222 | ₩98,517 | -1.16% | 1.6만 |
|---|
| 2026.02.11 | ₩98,772 | ₩99,389 | ₩98,410 | ₩99,362 | +0.60% | 2.6만 |
|---|
| 2026.02.10 | ₩98,276 | ₩98,490 | ₩98,075 | ₩98,262 | -0.01% | 9.6천 |
|---|
| 2026.02.09 | ₩98,128 | ₩98,692 | ₩97,967 | ₩98,557 | +0.44% | 1.2만 |
|---|
| 2026.02.06 | ₩96,023 | ₩96,908 | ₩96,023 | ₩96,868 | +0.88% | 1.3만 |
|---|
| 2026.02.05 | ₩96,063 | ₩96,331 | ₩95,567 | ₩95,741 | -0.34% | 9.9천 |
|---|
| 2026.02.04 | ₩97,927 | ₩97,927 | ₩96,707 | ₩96,827 | -1.12% | 8.4천 |
|---|
| 2026.02.03 | ₩97,753 | ₩97,753 | ₩96,412 | ₩96,868 | -0.91% | 2만 |
|---|
| 2026.02.02 | ₩95,446 | ₩96,988 | ₩95,446 | ₩96,988 | +1.62% | 2.2만 |
|---|
| 2026.01.30 | ₩97,404 | ₩97,753 | ₩96,331 | ₩96,586 | -0.84% | 2.4만 |
|---|
| 2026.01.29 | ₩98,182 | ₩98,182 | ₩96,573 | ₩97,780 | -0.41% | 1.8만 |
|---|
| 2026.01.28 | ₩98,195 | ₩98,370 | ₩97,471 | ₩97,820 | -0.38% | 2.1만 |
|---|
| 2026.01.27 | ₩96,653 | ₩97,619 | ₩96,626 | ₩97,619 | +1.00% | 3.3만 |
|---|
| 2026.01.26 | ₩95,755 | ₩96,278 | ₩95,755 | ₩96,076 | +0.34% | 8.4천 |
|---|
| 2026.01.23 | ₩94,253 | ₩95,097 | ₩94,239 | ₩95,057 | +0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩94,480 | ₩94,829 | ₩94,239 | ₩94,682 | +0.21% | 2만 |
|---|
| 2026.01.21 | ₩93,153 | ₩93,877 | ₩93,153 | ₩93,595 | +0.48% | 3.6만 |
|---|
| 2026.01.20 | ₩92,818 | ₩93,260 | ₩92,590 | ₩92,697 | -0.13% | 3만 |
|---|
| 2026.01.16 | ₩92,992 | ₩93,072 | ₩92,804 | ₩92,925 | -0.07% | 1.4만 |
|---|
| 2026.01.15 | ₩93,528 | ₩93,676 | ₩93,206 | ₩93,287 | -0.26% | 2.3만 |
|---|
| 2026.01.14 | ₩93,005 | ₩93,059 | ₩92,643 | ₩92,938 | -0.07% | 2만 |
|---|
| 2026.01.13 | ₩92,831 | ₩92,858 | ₩92,335 | ₩92,415 | -0.45% | 2.1만 |
|---|
| 2026.01.12 | ₩92,308 | ₩93,072 | ₩92,308 | ₩92,925 | +0.67% | 2만 |
|---|
| 2026.01.09 | ₩92,107 | ₩92,388 | ₩91,825 | ₩92,375 | +0.29% | 1.8만 |
|---|
| 2026.01.08 | ₩91,959 | ₩92,107 | ₩91,785 | ₩92,067 | +0.12% | 1.4만 |
|---|
| 2026.01.07 | ₩92,522 | ₩92,750 | ₩92,402 | ₩92,442 | -0.09% | 2.4만 |
|---|
| 2026.01.06 | ₩92,134 | ₩92,522 | ₩92,134 | ₩92,308 | +0.19% | 2.7만 |
|---|
| 2026.01.05 | ₩91,436 | ₩91,999 | ₩91,436 | ₩91,999 | +0.62% | 2.8만 |
|---|
| 2026.01.02 | ₩91,289 | ₩91,503 | ₩91,088 | ₩91,503 | +0.24% | 10만 |
|---|
| 2025.12.31 | ₩90,256 | ₩90,591 | ₩90,082 | ₩90,497 | +0.27% | 4만 |
|---|
| 2025.12.30 | ₩89,948 | ₩90,283 | ₩89,921 | ₩90,243 | +0.33% | 5.4만 |
|---|
| 2025.12.29 | ₩89,679 | ₩89,854 | ₩89,585 | ₩89,720 | +0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩89,706 | ₩90,430 | ₩89,706 | ₩90,283 | +0.64% | 7.7만 |
|---|
| 2025.12.24 | ₩89,746 | ₩89,961 | ₩89,746 | ₩89,827 | +0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩89,425 | ₩89,827 | ₩89,371 | ₩89,612 | +0.21% | 14.6만 |
|---|
| 2025.12.22 | ₩89,183 | ₩89,465 | ₩89,183 | ₩89,438 | +0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩88,580 | ₩89,223 | ₩88,580 | ₩88,942 | +0.41% | 3.4만 |
|---|
| 2025.12.18 | ₩87,815 | ₩88,285 | ₩87,815 | ₩88,083 | +0.31% | 4.7만 |
|---|
| 2025.12.17 | ₩88,110 | ₩88,110 | ₩87,225 | ₩87,319 | -0.90% | 7.3만 |
|---|
| 2025.12.16 | ₩88,110 | ₩88,124 | ₩87,815 | ₩88,110 | 0.00% | 3.1만 |
|---|
| 2025.12.15 | ₩91,396 | ₩91,503 | ₩90,953 | ₩90,953 | -0.48% | 2.3만 |
|---|
| 2025.12.12 | ₩91,611 | ₩91,691 | ₩90,578 | ₩90,712 | -0.98% | 31.8만 |
|---|
| 2025.12.11 | ₩91,034 | ₩91,383 | ₩90,927 | ₩91,315 | +0.31% | 4.3천 |
|---|
| 2025.12.10 | ₩90,940 | ₩91,490 | ₩90,779 | ₩91,369 | +0.47% | 2.3만 |
|---|
| 2025.12.09 | ₩90,806 | ₩91,101 | ₩90,806 | ₩91,088 | +0.31% | 5.6천 |
|---|
| 2025.12.08 | ₩90,886 | ₩90,886 | ₩90,430 | ₩90,564 | -0.35% | 8.8천 |
|---|
| 2025.12.05 | ₩91,812 | ₩91,812 | ₩91,141 | ₩91,141 | -0.73% | 5.2천 |
|---|
| 2025.12.04 | ₩91,517 | ₩91,517 | ₩91,141 | ₩91,181 | -0.37% | 8.2천 |
|---|
| 2025.12.03 | ₩91,007 | ₩91,342 | ₩91,007 | ₩91,262 | +0.28% | 8.2천 |
|---|
| 2025.12.02 | ₩91,248 | ₩91,289 | ₩90,913 | ₩91,168 | -0.09% | 1.4만 |
|---|
| 2025.12.01 | ₩91,114 | ₩91,597 | ₩91,114 | ₩91,476 | +0.40% | 5만 |
|---|
| 2025.11.28 | ₩91,611 | ₩91,785 | ₩91,570 | ₩91,731 | +0.13% | 4.7천 |
|---|
| 2025.11.26 | ₩90,484 | ₩90,927 | ₩90,430 | ₩90,886 | +0.44% | 1.1만 |
|---|
| 2025.11.25 | ₩89,907 | ₩90,323 | ₩89,653 | ₩90,269 | +0.40% | 2.3만 |
|---|
| 2025.11.24 | ₩89,398 | ₩89,988 | ₩89,398 | ₩89,961 | +0.63% | 7.5천 |
|---|
| 2025.11.21 | ₩88,861 | ₩89,545 | ₩88,499 | ₩89,331 | +0.53% | 3만 |
|---|
| 2025.11.20 | ₩91,302 | ₩91,369 | ₩89,679 | ₩89,679 | -1.78% | 2.8만 |
|---|
| 2025.11.19 | ₩90,471 | ₩90,953 | ₩90,310 | ₩90,511 | +0.04% | 2만 |
|---|
| 2025.11.18 | ₩90,551 | ₩91,020 | ₩90,444 | ₩90,833 | +0.31% | 2.4만 |
|---|
| 2025.11.17 | ₩91,986 | ₩92,254 | ₩91,275 | ₩91,450 | -0.58% | 1.4만 |
|---|
| 2025.11.14 | ₩91,865 | ₩92,710 | ₩91,839 | ₩92,442 | +0.63% | 2.1만 |
|---|
| 2025.11.13 | ₩92,630 | ₩92,804 | ₩91,865 | ₩91,865 | -0.83% | 1.7만 |
|---|
| 2025.11.12 | ₩92,549 | ₩92,549 | ₩92,348 | ₩92,536 | -0.01% | 7.8천 |
|---|
| 2025.11.11 | ₩92,067 | ₩92,415 | ₩92,067 | ₩92,321 | +0.28% | 9.4천 |
|---|
| 2025.11.10 | ₩91,651 | ₩92,227 | ₩91,584 | ₩92,201 | +0.60% | 9.3천 |
|---|
| 2025.11.07 | ₩90,792 | ₩91,020 | ₩90,296 | ₩91,020 | +0.25% | 1.8만 |
|---|
| 2025.11.06 | ₩92,268 | ₩92,268 | ₩91,088 | ₩91,383 | -0.96% | 5.7만 |
|---|
| 2025.11.05 | ₩91,624 | ₩92,482 | ₩91,624 | ₩92,362 | +0.81% | 5.4천 |
|---|
| 2025.11.04 | ₩91,906 | ₩92,093 | ₩91,611 | ₩91,611 | -0.32% | 8.3천 |
|---|
| 2025.11.03 | ₩93,139 | ₩93,220 | ₩92,818 | ₩93,153 | +0.01% | 1.9만 |
|---|
| 2025.10.31 | ₩92,536 | ₩92,536 | ₩92,187 | ₩92,469 | -0.07% | 8.4천 |
|---|
| 2025.10.30 | ₩92,348 | ₩92,429 | ₩92,134 | ₩92,134 | -0.23% | 1.2만 |
|---|
| 2025.10.29 | ₩93,421 | ₩93,461 | ₩92,724 | ₩92,992 | -0.46% | 8.5천 |
|---|
| 2025.10.28 | ₩92,724 | ₩93,086 | ₩92,657 | ₩93,019 | +0.32% | 7.6천 |
|---|
| 2025.10.27 | ₩92,563 | ₩92,724 | ₩92,482 | ₩92,724 | +0.17% | 6.9천 |
|---|
| 2025.10.24 | ₩92,160 | ₩92,174 | ₩92,067 | ₩92,067 | -0.10% | 4.7천 |
|---|
| 2025.10.23 | ₩91,302 | ₩91,865 | ₩91,302 | ₩91,731 | +0.47% | 2만 |
|---|
| 2025.10.22 | ₩91,758 | ₩91,906 | ₩91,315 | ₩91,570 | -0.20% | 3만 |
|---|
| 2025.10.21 | ₩91,450 | ₩91,450 | ₩91,235 | ₩91,235 | -0.23% | 5.9천 |
|---|
| 2025.10.20 | ₩91,383 | ₩91,986 | ₩91,383 | ₩91,959 | +0.63% | 4만 |
|---|
| 2025.10.17 | ₩90,913 | ₩91,342 | ₩90,752 | ₩91,262 | +0.38% | 1.6만 |
|---|
| 2025.10.16 | ₩91,678 | ₩91,919 | ₩91,289 | ₩91,530 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩91,007 | ₩91,275 | ₩90,873 | ₩91,155 | +0.16% | 3.2만 |
|---|
| 2025.10.14 | ₩89,210 | ₩89,921 | ₩89,170 | ₩89,653 | +0.50% | 3.9천 |
|---|
| 2025.10.13 | ₩90,819 | ₩90,860 | ₩90,471 | ₩90,712 | -0.12% | 1.5만 |
|---|
| 2025.10.10 | ₩91,007 | ₩91,181 | ₩88,754 | ₩88,875 | -2.34% | 1.8만 |
|---|