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 | ₩102,041 | ₩102,081 | ₩101,880 | ₩102,081 | +0.04% | 2.2만 |
| 2026.10.08 | ₩101,532 | ₩101,826 | ₩100,942 | ₩101,210 | -0.32% | 2.2만 |
| 2026.10.07 | ₩102,483 | ₩102,724 | ₩102,470 | ₩102,617 | +0.13% | 7천 |
| 2026.10.06 | ₩103,904 | ₩103,904 | ₩103,609 | ₩103,609 | -0.28% | 1.8만 |
| 2026.10.05 | ₩103,207 | ₩103,622 | ₩103,073 | ₩103,314 | +0.10% | 2.5만 |
| 2026.10.02 | ₩102,228 | ₩102,711 | ₩101,934 | ₩102,483 | +0.25% | 2.3만 |
| 2026.10.01 | ₩100,607 | ₩100,674 | ₩100,124 | ₩100,607 | 0.00% | 1.3만 |
| 2026.09.30 | ₩101,250 | ₩101,263 | ₩100,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,875 |
| -0.37% |
| 6.2천 |
| 2026.09.29 | ₩101,049 | ₩101,223 | ₩100,875 | ₩101,223 | +0.17% | 4천 |
|---|
| 2026.09.28 | ₩100,928 | ₩101,036 | ₩100,231 | ₩100,955 | +0.03% | 1.1만 |
|---|
| 2026.09.25 | ₩101,250 | ₩101,880 | ₩101,103 | ₩101,719 | +0.46% | 6.1천 |
|---|
| 2026.09.24 | ₩100,969 | ₩101,250 | ₩100,580 | ₩100,768 | -0.20% | 4.7천 |
|---|
| 2026.09.23 | ₩101,679 | ₩101,679 | ₩100,969 | ₩101,129 | -0.54% | 1.5만 |
|---|
| 2026.09.22 | ₩102,188 | ₩102,738 | ₩102,148 | ₩102,738 | +0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩102,068 | ₩102,845 | ₩101,893 | ₩102,738 | +0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩101,089 | ₩101,344 | ₩100,674 | ₩101,330 | +0.24% | 3.6천 |
|---|
| 2026.09.17 | ₩100,727 | ₩101,424 | ₩100,727 | ₩101,076 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩100,124 | ₩100,580 | ₩98,945 | ₩99,467 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩99,869 | ₩99,869 | ₩99,441 | ₩99,561 | -0.31% | 1.4만 |
|---|
| 2026.09.14 | ₩100,446 | ₩101,022 | ₩100,312 | ₩100,593 | +0.15% | 7천 |
|---|
| 2026.09.11 | ₩102,282 | ₩102,564 | ₩102,228 | ₩102,389 | +0.10% | 7.8천 |
|---|
| 2026.09.10 | ₩102,161 | ₩102,403 | ₩101,049 | ₩101,505 | -0.64% | 7.2만 |
|---|
| 2026.09.09 | ₩102,778 | ₩104,386 | ₩102,751 | ₩104,212 | +1.40% | 99만 |
|---|
| 2026.09.08 | ₩102,912 | ₩103,086 | ₩102,644 | ₩102,644 | -0.26% | 8.1천 |
|---|
| 2026.09.04 | ₩102,765 | ₩103,649 | ₩102,765 | ₩103,569 | +0.78% | 1.3만 |
|---|
| 2026.09.03 | ₩101,867 | ₩102,497 | ₩101,800 | ₩102,430 | +0.55% | 1.5만 |
|---|
| 2026.09.02 | ₩101,853 | ₩102,336 | ₩101,853 | ₩102,269 | +0.41% | 3.2천 |
|---|
| 2026.09.01 | ₩102,175 | ₩102,523 | ₩101,679 | ₩101,719 | -0.45% | 6.6천 |
|---|
| 2026.08.31 | ₩102,497 | ₩102,617 | ₩102,135 | ₩102,296 | -0.20% | 1.5만 |
|---|
| 2026.08.28 | ₩103,341 | ₩103,341 | ₩102,416 | ₩102,564 | -0.75% | 1.2만 |
|---|
| 2026.08.27 | ₩102,765 | ₩103,086 | ₩102,684 | ₩103,086 | +0.31% | 1.4만 |
|---|
| 2026.08.26 | ₩102,094 | ₩102,416 | ₩102,001 | ₩102,014 | -0.08% | 2만 |
|---|
| 2026.08.25 | ₩101,290 | ₩101,706 | ₩101,143 | ₩101,518 | +0.22% | 1.2만 |
|---|
| 2026.08.24 | ₩100,285 | ₩100,285 | ₩99,682 | ₩99,883 | -0.40% | 1만 |
|---|
| 2026.08.21 | ₩100,459 | ₩100,607 | ₩100,151 | ₩100,151 | -0.31% | 3.3천 |
|---|
| 2026.08.20 | ₩100,151 | ₩100,526 | ₩100,030 | ₩100,352 | +0.20% | 1만 |
|---|
| 2026.08.19 | ₩100,835 | ₩100,835 | ₩100,178 | ₩100,218 | -0.61% | 7.8천 |
|---|
| 2026.08.18 | ₩100,111 | ₩100,245 | ₩99,307 | ₩99,307 | -0.80% | 9.3천 |
|---|
| 2026.08.17 | ₩101,679 | ₩102,403 | ₩101,639 | ₩101,639 | -0.04% | 1.1만 |
|---|
| 2026.08.14 | ₩101,196 | ₩101,397 | ₩100,995 | ₩101,049 | -0.15% | 6천 |
|---|
| 2026.08.13 | ₩101,156 | ₩101,612 | ₩100,982 | ₩101,263 | +0.11% | 6.6천 |
|---|
| 2026.08.12 | ₩101,599 | ₩101,599 | ₩100,902 | ₩101,491 | -0.11% | 2.2만 |
|---|
| 2026.08.11 | ₩100,915 | ₩101,076 | ₩100,379 | ₩100,633 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩100,861 | ₩100,982 | ₩100,218 | ₩100,339 | -0.52% | 3.7만 |
|---|
| 2026.08.07 | ₩99,936 | ₩99,950 | ₩99,400 | ₩99,936 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩98,931 | ₩99,923 | ₩98,931 | ₩99,374 | +0.45% | 1.2만 |
|---|
| 2026.08.05 | ₩99,079 | ₩99,079 | ₩98,435 | ₩98,435 | -0.65% | 18.9만 |
|---|
| 2026.08.04 | ₩97,671 | ₩98,770 | ₩97,671 | ₩98,744 | +1.10% | 8천 |
|---|
| 2026.08.03 | ₩94,669 | ₩95,312 | ₩94,320 | ₩95,192 | +0.55% | 3만 |
|---|
| 2026.07.31 | ₩93,798 | ₩93,798 | ₩92,685 | ₩93,449 | -0.37% | 1.9만 |
|---|
| 2026.07.30 | ₩92,042 | ₩93,128 | ₩92,042 | ₩93,128 | +1.18% | 1.5만 |
|---|
| 2026.07.29 | ₩92,136 | ₩93,208 | ₩91,291 | ₩91,519 | -0.67% | 4.6만 |
|---|
| 2026.07.28 | ₩93,369 | ₩94,186 | ₩93,007 | ₩93,771 | +0.43% | 2.8만 |
|---|
| 2026.07.27 | ₩95,889 | ₩95,889 | ₩94,749 | ₩95,272 | -0.64% | 6.8천 |
|---|
| 2026.07.24 | ₩94,964 | ₩95,741 | ₩94,857 | ₩94,924 | -0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩96,103 | ₩96,385 | ₩95,674 | ₩95,701 | -0.42% | 5.4천 |
|---|
| 2026.07.22 | ₩97,015 | ₩97,229 | ₩96,867 | ₩96,921 | -0.10% | 5천 |
|---|
| 2026.07.21 | ₩96,425 | ₩96,840 | ₩96,197 | ₩96,626 | +0.21% | 2만 |
|---|
| 2026.07.20 | ₩95,420 | ₩95,487 | ₩94,790 | ₩94,843 | -0.60% | 1.3만 |
|---|
| 2026.07.17 | ₩94,964 | ₩96,572 | ₩94,964 | ₩96,090 | +1.19% | 6.8만 |
|---|
| 2026.07.16 | ₩97,792 | ₩98,234 | ₩97,484 | ₩97,577 | -0.22% | 2만 |
|---|
| 2026.07.15 | ₩99,213 | ₩99,333 | ₩98,100 | ₩98,918 | -0.30% | 2.9만 |
|---|
| 2026.07.14 | ₩98,596 | ₩98,650 | ₩98,355 | ₩98,596 | 0.00% | 1.1만 |
|---|
| 2026.07.13 | ₩99,575 | ₩99,575 | ₩98,234 | ₩98,422 | -1.16% | 3.9만 |
|---|
| 2026.07.10 | ₩100,111 | ₩100,982 | ₩100,111 | ₩100,902 | +0.79% | 1.8만 |
|---|
| 2026.07.09 | ₩99,360 | ₩99,977 | ₩99,132 | ₩99,950 | +0.59% | 22.4만 |
|---|
| 2026.07.08 | ₩97,872 | ₩98,435 | ₩96,948 | ₩98,368 | +0.51% | 77.4만 |
|---|
| 2026.07.07 | ₩99,615 | ₩99,615 | ₩98,837 | ₩99,025 | -0.59% | 1.6만 |
|---|
| 2026.07.06 | ₩101,156 | ₩101,706 | ₩101,116 | ₩101,612 | +0.45% | 6만 |
|---|
| 2026.07.02 | ₩100,835 | ₩101,867 | ₩99,655 | ₩100,339 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩100,191 | ₩101,263 | ₩99,950 | ₩99,950 | -0.24% | 76.6만 |
|---|
| 2026.06.30 | ₩101,545 | ₩101,826 | ₩101,464 | ₩101,719 | +0.17% | 1.3만 |
|---|
| 2026.06.29 | ₩100,285 | ₩100,687 | ₩99,749 | ₩100,674 | +0.39% | 7.2천 |
|---|
| 2026.06.26 | ₩99,025 | ₩99,950 | ₩98,891 | ₩99,655 | +0.64% | 8.8천 |
|---|
| 2026.06.25 | ₩100,955 | ₩100,955 | ₩99,521 | ₩100,044 | -0.90% | 1.4만 |
|---|
| 2026.06.24 | ₩100,647 | ₩100,647 | ₩99,856 | ₩100,473 | -0.17% | 2.1만 |
|---|
| 2026.06.23 | ₩100,245 | ₩101,036 | ₩100,205 | ₩100,205 | -0.04% | 1.7만 |
|---|
| 2026.06.22 | ₩104,748 | ₩105,217 | ₩104,360 | ₩104,386 | -0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩104,400 | ₩104,695 | ₩104,306 | ₩104,520 | +0.12% | 2.8만 |
|---|
| 2026.06.17 | ₩104,038 | ₩104,333 | ₩102,443 | ₩102,443 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩103,730 | ₩103,730 | ₩102,832 | ₩102,845 | -0.85% | 7.4천 |
|---|
| 2026.06.15 | ₩104,306 | ₩104,520 | ₩104,199 | ₩104,386 | +0.08% | 8.5천 |
|---|
| 2026.06.12 | ₩102,215 | ₩103,113 | ₩101,893 | ₩102,510 | +0.29% | 7.9만 |
|---|
| 2026.06.11 | ₩99,575 | ₩102,215 | ₩99,575 | ₩102,068 | +2.50% | 1.5만 |
|---|
| 2026.06.10 | ₩99,012 | ₩99,963 | ₩98,087 | ₩98,087 | -0.93% | 2.6만 |
|---|
| 2026.06.09 | ₩101,170 | ₩101,330 | ₩97,698 | ₩99,481 | -1.67% | 2.9만 |
|---|
| 2026.06.08 | ₩99,789 | ₩99,789 | ₩98,998 | ₩99,119 | -0.67% | 1.6만 |
|---|
| 2026.06.05 | ₩101,183 | ₩101,183 | ₩98,703 | ₩98,757 | -2.40% | 1.3만 |
|---|
| 2026.06.04 | ₩103,689 | ₩104,279 | ₩103,609 | ₩104,185 | +0.48% | 5.8천 |
|---|
| 2026.06.03 | ₩103,917 | ₩104,051 | ₩103,287 | ₩103,676 | -0.23% | 1.1만 |
|---|
| 2026.06.02 | ₩104,507 | ₩105,325 | ₩104,507 | ₩105,110 | +0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩104,159 | ₩105,486 | ₩104,011 | ₩105,137 | +0.94% | 3.8만 |
|---|
| 2026.05.29 | ₩104,601 | ₩104,601 | ₩103,917 | ₩104,145 | -0.44% | 8.7천 |
|---|
| 2026.05.28 | ₩103,408 | ₩104,789 | ₩103,408 | ₩104,467 | +1.02% | 1.1만 |
|---|
| 2026.05.27 | ₩104,802 | ₩105,030 | ₩103,743 | ₩104,065 | -0.70% | 201.9만 |
|---|
| 2026.05.26 | ₩106,075 | ₩106,075 | ₩105,673 | ₩105,928 | -0.14% | 9.7천 |
|---|
| 2026.05.22 | ₩103,153 | ₩103,435 | ₩102,832 | ₩103,006 | -0.14% | 6.4천 |
|---|
| 2026.05.21 | ₩100,660 | ₩101,759 | ₩100,526 | ₩101,451 | +0.79% | 2.7만 |
|---|
| 2026.05.20 | ₩99,642 | ₩101,022 | ₩99,561 | ₩100,995 | +1.36% | 3.9만 |
|---|
| 2026.05.19 | ₩99,668 | ₩100,285 | ₩98,945 | ₩99,829 | +0.16% | 8.2천 |
|---|
| 2026.05.18 | ₩102,376 | ₩102,376 | ₩100,660 | ₩101,518 | -0.84% | 3.3만 |
|---|
| 2026.05.15 | ₩102,094 | ₩102,282 | ₩101,411 | ₩101,759 | -0.33% | 2.3만 |
|---|
| 2026.05.14 | ₩104,212 | ₩104,842 | ₩104,212 | ₩104,802 | +0.57% | 4.4천 |
|---|
| 2026.05.13 | ₩103,381 | ₩104,212 | ₩103,301 | ₩104,185 | +0.78% | 6.9천 |
|---|
| 2026.05.12 | ₩104,051 | ₩104,427 | ₩102,631 | ₩103,301 | -0.72% | 2.3만 |
|---|
| 2026.05.11 | ₩106,169 | ₩106,343 | ₩106,022 | ₩106,062 | -0.10% | 7.5천 |
|---|
| 2026.05.08 | ₩105,620 | ₩106,477 | ₩105,620 | ₩106,236 | +0.58% | 3.9만 |
|---|
| 2026.05.07 | ₩105,914 | ₩105,914 | ₩104,494 | ₩104,494 | -1.34% | 9.2만 |
|---|
| 2026.05.06 | ₩105,070 | ₩105,754 | ₩104,963 | ₩105,754 | +0.65% | 9.3천 |
|---|
| 2026.05.05 | ₩103,529 | ₩104,427 | ₩103,529 | ₩104,252 | +0.70% | 4.8천 |
|---|
| 2026.05.04 | ₩102,564 | ₩103,167 | ₩102,041 | ₩102,188 | -0.37% | 5.2천 |
|---|
| 2026.05.01 | ₩102,912 | ₩103,824 | ₩102,912 | ₩103,086 | +0.17% | 1만 |
|---|
| 2026.04.30 | ₩101,558 | ₩103,019 | ₩101,558 | ₩103,019 | +1.44% | 7.2천 |
|---|
| 2026.04.29 | ₩101,290 | ₩101,330 | ₩100,794 | ₩100,794 | -0.49% | 4.5천 |
|---|
| 2026.04.28 | ₩101,210 | ₩101,478 | ₩101,103 | ₩101,411 | +0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩102,054 | ₩102,054 | ₩101,625 | ₩101,826 | -0.22% | 4.4천 |
|---|
| 2026.04.24 | ₩101,612 | ₩102,215 | ₩101,344 | ₩102,215 | +0.59% | 6.5천 |
|---|
| 2026.04.23 | ₩101,719 | ₩102,068 | ₩100,205 | ₩100,700 | -1.00% | 6.8만 |
|---|
| 2026.04.22 | ₩102,470 | ₩103,073 | ₩102,470 | ₩103,073 | +0.59% | 6.1천 |
|---|
| 2026.04.21 | ₩102,497 | ₩102,577 | ₩101,009 | ₩101,062 | -1.40% | 6.7천 |
|---|
| 2026.04.20 | ₩102,269 | ₩102,657 | ₩102,175 | ₩102,657 | +0.38% | 4.6만 |
|---|
| 2026.04.17 | ₩103,247 | ₩103,998 | ₩102,925 | ₩103,301 | +0.05% | 7.8천 |
|---|
| 2026.04.16 | ₩100,754 | ₩101,196 | ₩100,205 | ₩100,727 | -0.03% | 1.1만 |
|---|
| 2026.04.15 | ₩99,910 | ₩100,325 | ₩99,802 | ₩100,258 | +0.35% | 2.9만 |
|---|
| 2026.04.14 | ₩99,360 | ₩100,097 | ₩99,360 | ₩100,097 | +0.74% | 7천 |
|---|
| 2026.04.13 | ₩97,618 | ₩99,240 | ₩97,618 | ₩99,240 | +1.66% | 4.4천 |
|---|
| 2026.04.10 | ₩97,993 | ₩98,368 | ₩97,846 | ₩97,980 | -0.01% | 1만 |
|---|
| 2026.04.09 | ₩97,082 | ₩97,846 | ₩96,505 | ₩97,564 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩97,779 | ₩98,073 | ₩96,880 | ₩97,484 | -0.30% | 1.8만 |
|---|
| 2026.04.07 | ₩92,699 | ₩92,913 | ₩91,720 | ₩92,913 | +0.23% | 1.2만 |
|---|
| 2026.04.06 | ₩93,114 | ₩93,597 | ₩92,779 | ₩93,195 | +0.09% | 1.3만 |
|---|
| 2026.04.02 | ₩91,104 | ₩92,900 | ₩91,104 | ₩92,779 | +1.84% | 3.4만 |
|---|
| 2026.04.01 | ₩93,221 | ₩94,213 | ₩93,221 | ₩93,503 | +0.30% | 9.1천 |
|---|
| 2026.03.31 | ₩90,313 | ₩92,806 | ₩90,286 | ₩92,725 | +2.67% | 9.9천 |
|---|
| 2026.03.30 | ₩91,372 | ₩91,479 | ₩89,924 | ₩90,447 | -1.01% | 1.5만 |
|---|
| 2026.03.27 | ₩91,479 | ₩91,600 | ₩90,782 | ₩90,929 | -0.60% | 1.6만 |
|---|
| 2026.03.26 | ₩92,390 | ₩92,792 | ₩91,023 | ₩91,023 | -1.48% | 1.6만 |
|---|
| 2026.03.25 | ₩93,664 | ₩94,320 | ₩93,623 | ₩93,851 | +0.20% | 6만 |
|---|
| 2026.03.24 | ₩91,251 | ₩92,149 | ₩91,144 | ₩91,640 | +0.43% | 7.8천 |
|---|
| 2026.03.23 | ₩93,101 | ₩94,481 | ₩92,699 | ₩93,959 | +0.92% | 2.2만 |
|---|
| 2026.03.20 | ₩93,530 | ₩93,530 | ₩90,836 | ₩91,305 | -2.38% | 3.5만 |
|---|
| 2026.03.19 | ₩92,364 | ₩94,240 | ₩92,364 | ₩94,093 | +1.87% | 2.3만 |
|---|
| 2026.03.18 | ₩94,253 | ₩94,428 | ₩93,195 | ₩93,195 | -1.12% | 2.1만 |
|---|
| 2026.03.17 | ₩94,803 | ₩95,044 | ₩94,521 | ₩94,736 | -0.07% | 9.4천 |
|---|
| 2026.03.16 | ₩93,771 | ₩94,347 | ₩93,489 | ₩94,213 | +0.47% | 1.4만 |
|---|
| 2026.03.13 | ₩93,262 | ₩93,436 | ₩91,948 | ₩92,136 | -1.21% | 6.9천 |
|---|
| 2026.03.12 | ₩93,959 | ₩93,972 | ₩92,203 | ₩92,203 | -1.87% | 7.2천 |
|---|
| 2026.03.11 | ₩94,361 | ₩95,044 | ₩94,160 | ₩94,495 | +0.14% | 7.8천 |
|---|
| 2026.03.10 | ₩94,454 | ₩95,795 | ₩93,865 | ₩94,361 | -0.10% | 1.7만 |
|---|
| 2026.03.09 | ₩91,814 | ₩94,401 | ₩91,385 | ₩94,267 | +2.67% | 5.9만 |
|---|
| 2026.03.06 | ₩92,926 | ₩93,570 | ₩92,055 | ₩93,074 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩94,267 | ₩94,495 | ₩92,323 | ₩93,087 | -1.25% | 3만 |
|---|
| 2026.03.04 | ₩93,637 | ₩95,098 | ₩93,288 | ₩94,508 | +0.93% | 2.9만 |
|---|
| 2026.03.03 | ₩94,133 | ₩94,736 | ₩92,216 | ₩94,294 | +0.17% | 4.4만 |
|---|
| 2026.03.02 | ₩97,913 | ₩99,240 | ₩97,913 | ₩98,770 | +0.88% | 1.9만 |
|---|
| 2026.02.27 | ₩100,151 | ₩100,727 | ₩100,057 | ₩100,660 | +0.51% | 1.5만 |
|---|
| 2026.02.26 | ₩101,357 | ₩101,357 | ₩100,097 | ₩100,593 | -0.75% | 2.8만 |
|---|
| 2026.02.25 | ₩101,384 | ₩101,491 | ₩101,062 | ₩101,478 | +0.09% | 5.6천 |
|---|
| 2026.02.24 | ₩100,298 | ₩101,183 | ₩100,298 | ₩100,888 | +0.59% | 2.4만 |
|---|
| 2026.02.23 | ₩100,124 | ₩100,298 | ₩99,441 | ₩99,668 | -0.46% | 6천 |
|---|
| 2026.02.20 | ₩98,958 | ₩100,473 | ₩98,904 | ₩100,473 | +1.53% | 1.7만 |
|---|
| 2026.02.19 | ₩98,717 | ₩98,971 | ₩98,516 | ₩98,918 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩98,864 | ₩99,360 | ₩98,703 | ₩98,971 | +0.11% | 7.7천 |
|---|
| 2026.02.17 | ₩98,382 | ₩98,891 | ₩97,792 | ₩98,636 | +0.26% | 2.8만 |
|---|
| 2026.02.13 | ₩98,087 | ₩98,878 | ₩97,658 | ₩98,878 | +0.81% | 1.3만 |
|---|
| 2026.02.12 | ₩99,615 | ₩99,655 | ₩98,167 | ₩98,462 | -1.16% | 1.6만 |
|---|
| 2026.02.11 | ₩98,717 | ₩99,333 | ₩98,355 | ₩99,307 | +0.60% | 2.6만 |
|---|
| 2026.02.10 | ₩98,221 | ₩98,435 | ₩98,020 | ₩98,207 | -0.01% | 9.6천 |
|---|
| 2026.02.09 | ₩98,073 | ₩98,636 | ₩97,913 | ₩98,502 | +0.44% | 1.2만 |
|---|
| 2026.02.06 | ₩95,969 | ₩96,854 | ₩95,969 | ₩96,813 | +0.88% | 1.3만 |
|---|
| 2026.02.05 | ₩96,009 | ₩96,277 | ₩95,513 | ₩95,688 | -0.34% | 9.9천 |
|---|
| 2026.02.04 | ₩97,872 | ₩97,872 | ₩96,653 | ₩96,773 | -1.12% | 8.4천 |
|---|
| 2026.02.03 | ₩97,698 | ₩97,698 | ₩96,358 | ₩96,813 | -0.91% | 2만 |
|---|
| 2026.02.02 | ₩95,393 | ₩96,934 | ₩95,393 | ₩96,934 | +1.62% | 2.2만 |
|---|
| 2026.01.30 | ₩97,350 | ₩97,698 | ₩96,277 | ₩96,532 | -0.84% | 2.4만 |
|---|
| 2026.01.29 | ₩98,127 | ₩98,127 | ₩96,519 | ₩97,725 | -0.41% | 1.8만 |
|---|
| 2026.01.28 | ₩98,140 | ₩98,315 | ₩97,417 | ₩97,765 | -0.38% | 2.1만 |
|---|
| 2026.01.27 | ₩96,599 | ₩97,564 | ₩96,572 | ₩97,564 | +1.00% | 3.3만 |
|---|
| 2026.01.26 | ₩95,701 | ₩96,224 | ₩95,701 | ₩96,023 | +0.34% | 8.4천 |
|---|
| 2026.01.23 | ₩94,200 | ₩95,044 | ₩94,186 | ₩95,004 | +0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩94,428 | ₩94,776 | ₩94,186 | ₩94,629 | +0.21% | 2만 |
|---|
| 2026.01.21 | ₩93,101 | ₩93,825 | ₩93,101 | ₩93,543 | +0.48% | 3.6만 |
|---|
| 2026.01.20 | ₩92,766 | ₩93,208 | ₩92,538 | ₩92,645 | -0.13% | 3만 |
|---|
| 2026.01.16 | ₩92,940 | ₩93,020 | ₩92,752 | ₩92,873 | -0.07% | 1.4만 |
|---|
| 2026.01.15 | ₩93,476 | ₩93,623 | ₩93,154 | ₩93,235 | -0.26% | 2.3만 |
|---|
| 2026.01.14 | ₩92,953 | ₩93,007 | ₩92,591 | ₩92,886 | -0.07% | 2만 |
|---|
| 2026.01.13 | ₩92,779 | ₩92,806 | ₩92,283 | ₩92,364 | -0.45% | 2.1만 |
|---|
| 2026.01.12 | ₩92,256 | ₩93,020 | ₩92,256 | ₩92,873 | +0.67% | 2만 |
|---|
| 2026.01.09 | ₩92,055 | ₩92,337 | ₩91,774 | ₩92,323 | +0.29% | 1.8만 |
|---|
| 2026.01.08 | ₩91,908 | ₩92,055 | ₩91,734 | ₩92,015 | +0.12% | 1.4만 |
|---|
| 2026.01.07 | ₩92,471 | ₩92,699 | ₩92,350 | ₩92,390 | -0.09% | 2.4만 |
|---|
| 2026.01.06 | ₩92,082 | ₩92,471 | ₩92,082 | ₩92,256 | +0.19% | 2.7만 |
|---|
| 2026.01.05 | ₩91,385 | ₩91,948 | ₩91,385 | ₩91,948 | +0.62% | 2.8만 |
|---|
| 2026.01.02 | ₩91,238 | ₩91,452 | ₩91,037 | ₩91,452 | +0.24% | 10만 |
|---|
| 2025.12.31 | ₩90,206 | ₩90,541 | ₩90,031 | ₩90,447 | +0.27% | 4만 |
|---|
| 2025.12.30 | ₩89,897 | ₩90,232 | ₩89,870 | ₩90,192 | +0.33% | 5.4만 |
|---|
| 2025.12.29 | ₩89,629 | ₩89,803 | ₩89,535 | ₩89,669 | +0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩89,656 | ₩90,380 | ₩89,656 | ₩90,232 | +0.64% | 7.7만 |
|---|
| 2025.12.24 | ₩89,696 | ₩89,911 | ₩89,696 | ₩89,777 | +0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩89,375 | ₩89,777 | ₩89,321 | ₩89,562 | +0.21% | 14.6만 |
|---|
| 2025.12.22 | ₩89,133 | ₩89,415 | ₩89,133 | ₩89,388 | +0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩88,530 | ₩89,173 | ₩88,530 | ₩88,892 | +0.41% | 3.4만 |
|---|
| 2025.12.18 | ₩87,766 | ₩88,235 | ₩87,766 | ₩88,034 | +0.31% | 4.7만 |
|---|
| 2025.12.17 | ₩88,061 | ₩88,061 | ₩87,176 | ₩87,270 | -0.90% | 7.3만 |
|---|
| 2025.12.16 | ₩88,061 | ₩88,074 | ₩87,766 | ₩88,061 | 0.00% | 3.1만 |
|---|
| 2025.12.15 | ₩91,345 | ₩91,452 | ₩90,903 | ₩90,903 | -0.48% | 2.3만 |
|---|
| 2025.12.12 | ₩91,559 | ₩91,640 | ₩90,527 | ₩90,661 | -0.98% | 31.8만 |
|---|
| 2025.12.11 | ₩90,983 | ₩91,331 | ₩90,876 | ₩91,264 | +0.31% | 4.3천 |
|---|
| 2025.12.10 | ₩90,889 | ₩91,439 | ₩90,728 | ₩91,318 | +0.47% | 2.3만 |
|---|
| 2025.12.09 | ₩90,755 | ₩91,050 | ₩90,755 | ₩91,037 | +0.31% | 5.6천 |
|---|
| 2025.12.08 | ₩90,836 | ₩90,836 | ₩90,380 | ₩90,514 | -0.35% | 8.8천 |
|---|
| 2025.12.05 | ₩91,760 | ₩91,760 | ₩91,090 | ₩91,090 | -0.73% | 5.2천 |
|---|
| 2025.12.04 | ₩91,465 | ₩91,465 | ₩91,090 | ₩91,130 | -0.37% | 8.2천 |
|---|
| 2025.12.03 | ₩90,956 | ₩91,291 | ₩90,956 | ₩91,211 | +0.28% | 8.2천 |
|---|
| 2025.12.02 | ₩91,197 | ₩91,238 | ₩90,862 | ₩91,117 | -0.09% | 1.4만 |
|---|
| 2025.12.01 | ₩91,063 | ₩91,546 | ₩91,063 | ₩91,425 | +0.40% | 5만 |
|---|
| 2025.11.28 | ₩91,559 | ₩91,734 | ₩91,519 | ₩91,680 | +0.13% | 4.7천 |
|---|
| 2025.11.26 | ₩90,433 | ₩90,876 | ₩90,380 | ₩90,836 | +0.44% | 1.1만 |
|---|
| 2025.11.25 | ₩89,857 | ₩90,273 | ₩89,602 | ₩90,219 | +0.40% | 2.3만 |
|---|
| 2025.11.24 | ₩89,348 | ₩89,937 | ₩89,348 | ₩89,911 | +0.63% | 7.5천 |
|---|
| 2025.11.21 | ₩88,812 | ₩89,495 | ₩88,450 | ₩89,281 | +0.53% | 3만 |
|---|
| 2025.11.20 | ₩91,251 | ₩91,318 | ₩89,629 | ₩89,629 | -1.78% | 2.8만 |
|---|
| 2025.11.19 | ₩90,420 | ₩90,903 | ₩90,259 | ₩90,460 | +0.04% | 2만 |
|---|
| 2025.11.18 | ₩90,500 | ₩90,970 | ₩90,393 | ₩90,782 | +0.31% | 2.4만 |
|---|
| 2025.11.17 | ₩91,935 | ₩92,203 | ₩91,224 | ₩91,398 | -0.58% | 1.4만 |
|---|
| 2025.11.14 | ₩91,814 | ₩92,658 | ₩91,787 | ₩92,390 | +0.63% | 2.1만 |
|---|
| 2025.11.13 | ₩92,578 | ₩92,752 | ₩91,814 | ₩91,814 | -0.83% | 1.7만 |
|---|
| 2025.11.12 | ₩92,498 | ₩92,498 | ₩92,297 | ₩92,484 | -0.01% | 7.8천 |
|---|
| 2025.11.11 | ₩92,015 | ₩92,364 | ₩92,015 | ₩92,270 | +0.28% | 9.4천 |
|---|
| 2025.11.10 | ₩91,600 | ₩92,176 | ₩91,533 | ₩92,149 | +0.60% | 9.3천 |
|---|
| 2025.11.07 | ₩90,742 | ₩90,970 | ₩90,246 | ₩90,970 | +0.25% | 1.8만 |
|---|
| 2025.11.06 | ₩92,216 | ₩92,216 | ₩91,037 | ₩91,331 | -0.96% | 5.7만 |
|---|
| 2025.11.05 | ₩91,573 | ₩92,431 | ₩91,573 | ₩92,310 | +0.81% | 5.4천 |
|---|
| 2025.11.04 | ₩91,854 | ₩92,042 | ₩91,559 | ₩91,559 | -0.32% | 8.3천 |
|---|
| 2025.11.03 | ₩93,087 | ₩93,168 | ₩92,766 | ₩93,101 | +0.01% | 1.9만 |
|---|
| 2025.10.31 | ₩92,484 | ₩92,484 | ₩92,136 | ₩92,417 | -0.07% | 8.4천 |
|---|
| 2025.10.30 | ₩92,297 | ₩92,377 | ₩92,082 | ₩92,082 | -0.23% | 1.2만 |
|---|
| 2025.10.29 | ₩93,369 | ₩93,409 | ₩92,672 | ₩92,940 | -0.46% | 8.5천 |
|---|
| 2025.10.28 | ₩92,672 | ₩93,034 | ₩92,605 | ₩92,967 | +0.32% | 7.6천 |
|---|
| 2025.10.27 | ₩92,511 | ₩92,672 | ₩92,431 | ₩92,672 | +0.17% | 6.9천 |
|---|
| 2025.10.24 | ₩92,109 | ₩92,122 | ₩92,015 | ₩92,015 | -0.10% | 4.7천 |
|---|
| 2025.10.23 | ₩91,251 | ₩91,814 | ₩91,251 | ₩91,680 | +0.47% | 2만 |
|---|
| 2025.10.22 | ₩91,707 | ₩91,854 | ₩91,264 | ₩91,519 | -0.20% | 3만 |
|---|
| 2025.10.21 | ₩91,398 | ₩91,398 | ₩91,184 | ₩91,184 | -0.23% | 5.9천 |
|---|
| 2025.10.20 | ₩91,331 | ₩91,935 | ₩91,331 | ₩91,908 | +0.63% | 4만 |
|---|
| 2025.10.17 | ₩90,862 | ₩91,291 | ₩90,701 | ₩91,211 | +0.38% | 1.6만 |
|---|
| 2025.10.16 | ₩91,626 | ₩91,868 | ₩91,238 | ₩91,479 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩90,956 | ₩91,224 | ₩90,822 | ₩91,104 | +0.16% | 3.2만 |
|---|
| 2025.10.14 | ₩89,160 | ₩89,870 | ₩89,120 | ₩89,602 | +0.50% | 3.9천 |
|---|
| 2025.10.13 | ₩90,769 | ₩90,809 | ₩90,420 | ₩90,661 | -0.12% | 1.5만 |
|---|
| 2025.10.10 | ₩90,956 | ₩91,130 | ₩88,704 | ₩88,825 | -2.34% | 1.8만 |
|---|