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 | ₩102,096 | ₩102,136 | ₩101,935 | ₩102,136 | +0.04% | 2.2만 |
| 2026.10.08 | ₩101,586 | ₩101,881 | ₩100,996 | ₩101,264 | -0.32% | 2.2만 |
| 2026.10.07 | ₩102,538 | ₩102,780 | ₩102,525 | ₩102,672 | +0.13% | 7천 |
| 2026.10.06 | ₩103,960 | ₩103,960 | ₩103,665 | ₩103,665 | -0.28% | 1.8만 |
| 2026.10.05 | ₩103,262 | ₩103,678 | ₩103,128 | ₩103,370 | +0.10% | 2.5만 |
| 2026.10.02 | ₩102,283 | ₩102,766 | ₩101,988 | ₩102,538 | +0.25% | 2.3만 |
| 2026.10.01 | ₩100,661 | ₩100,728 | ₩100,178 | ₩100,661 | 0.00% | 1.3만 |
| 2026.09.30 | ₩101,304 | ₩101,318 | ₩100,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,929 |
| -0.37% |
| 6.2천 |
| 2026.09.29 | ₩101,103 | ₩101,278 | ₩100,929 | ₩101,278 | +0.17% | 4천 |
|---|
| 2026.09.28 | ₩100,983 | ₩101,090 | ₩100,285 | ₩101,009 | +0.03% | 1.1만 |
|---|
| 2026.09.25 | ₩101,304 | ₩101,935 | ₩101,157 | ₩101,774 | +0.46% | 6.1천 |
|---|
| 2026.09.24 | ₩101,023 | ₩101,304 | ₩100,634 | ₩100,822 | -0.20% | 4.7천 |
|---|
| 2026.09.23 | ₩101,734 | ₩101,734 | ₩101,023 | ₩101,184 | -0.54% | 1.5만 |
|---|
| 2026.09.22 | ₩102,243 | ₩102,793 | ₩102,203 | ₩102,793 | +0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩102,122 | ₩102,900 | ₩101,948 | ₩102,793 | +0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩101,143 | ₩101,398 | ₩100,728 | ₩101,385 | +0.24% | 3.6천 |
|---|
| 2026.09.17 | ₩100,781 | ₩101,479 | ₩100,781 | ₩101,130 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩100,178 | ₩100,634 | ₩98,998 | ₩99,521 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩99,923 | ₩99,923 | ₩99,494 | ₩99,615 | -0.31% | 1.4만 |
|---|
| 2026.09.14 | ₩100,500 | ₩101,076 | ₩100,366 | ₩100,647 | +0.15% | 7천 |
|---|
| 2026.09.11 | ₩102,337 | ₩102,619 | ₩102,283 | ₩102,444 | +0.10% | 7.8천 |
|---|
| 2026.09.10 | ₩102,216 | ₩102,458 | ₩101,103 | ₩101,559 | -0.64% | 7.2만 |
|---|
| 2026.09.09 | ₩102,833 | ₩104,443 | ₩102,806 | ₩104,268 | +1.40% | 99만 |
|---|
| 2026.09.08 | ₩102,967 | ₩103,142 | ₩102,699 | ₩102,699 | -0.26% | 8.1천 |
|---|
| 2026.09.04 | ₩102,820 | ₩103,705 | ₩102,820 | ₩103,624 | +0.78% | 1.3만 |
|---|
| 2026.09.03 | ₩101,921 | ₩102,552 | ₩101,854 | ₩102,485 | +0.55% | 1.5만 |
|---|
| 2026.09.02 | ₩101,908 | ₩102,391 | ₩101,908 | ₩102,324 | +0.41% | 3.2천 |
|---|
| 2026.09.01 | ₩102,230 | ₩102,578 | ₩101,734 | ₩101,774 | -0.45% | 6.6천 |
|---|
| 2026.08.31 | ₩102,552 | ₩102,672 | ₩102,190 | ₩102,350 | -0.20% | 1.5만 |
|---|
| 2026.08.28 | ₩103,396 | ₩103,396 | ₩102,471 | ₩102,619 | -0.75% | 1.2만 |
|---|
| 2026.08.27 | ₩102,820 | ₩103,142 | ₩102,739 | ₩103,142 | +0.31% | 1.4만 |
|---|
| 2026.08.26 | ₩102,149 | ₩102,471 | ₩102,055 | ₩102,069 | -0.08% | 2만 |
|---|
| 2026.08.25 | ₩101,345 | ₩101,760 | ₩101,197 | ₩101,573 | +0.22% | 1.2만 |
|---|
| 2026.08.24 | ₩100,339 | ₩100,339 | ₩99,735 | ₩99,937 | -0.40% | 1만 |
|---|
| 2026.08.21 | ₩100,513 | ₩100,661 | ₩100,205 | ₩100,205 | -0.31% | 3.3천 |
|---|
| 2026.08.20 | ₩100,205 | ₩100,580 | ₩100,084 | ₩100,406 | +0.20% | 1만 |
|---|
| 2026.08.19 | ₩100,889 | ₩100,889 | ₩100,232 | ₩100,272 | -0.61% | 7.8천 |
|---|
| 2026.08.18 | ₩100,165 | ₩100,299 | ₩99,360 | ₩99,360 | -0.80% | 9.3천 |
|---|
| 2026.08.17 | ₩101,734 | ₩102,458 | ₩101,693 | ₩101,693 | -0.04% | 1.1만 |
|---|
| 2026.08.14 | ₩101,251 | ₩101,452 | ₩101,050 | ₩101,103 | -0.15% | 6천 |
|---|
| 2026.08.13 | ₩101,211 | ₩101,667 | ₩101,036 | ₩101,318 | +0.11% | 6.6천 |
|---|
| 2026.08.12 | ₩101,653 | ₩101,653 | ₩100,956 | ₩101,546 | -0.11% | 2.2만 |
|---|
| 2026.08.11 | ₩100,969 | ₩101,130 | ₩100,433 | ₩100,688 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩100,916 | ₩101,036 | ₩100,272 | ₩100,393 | -0.52% | 3.7만 |
|---|
| 2026.08.07 | ₩99,990 | ₩100,004 | ₩99,454 | ₩99,990 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩98,984 | ₩99,977 | ₩98,984 | ₩99,427 | +0.45% | 1.2만 |
|---|
| 2026.08.05 | ₩99,132 | ₩99,132 | ₩98,488 | ₩98,488 | -0.65% | 18.9만 |
|---|
| 2026.08.04 | ₩97,724 | ₩98,823 | ₩97,724 | ₩98,797 | +1.10% | 8천 |
|---|
| 2026.08.03 | ₩94,720 | ₩95,363 | ₩94,371 | ₩95,243 | +0.55% | 3만 |
|---|
| 2026.07.31 | ₩93,848 | ₩93,848 | ₩92,735 | ₩93,499 | -0.37% | 1.9만 |
|---|
| 2026.07.30 | ₩92,091 | ₩93,178 | ₩92,091 | ₩93,178 | +1.18% | 1.5만 |
|---|
| 2026.07.29 | ₩92,185 | ₩93,258 | ₩91,340 | ₩91,568 | -0.67% | 4.6만 |
|---|
| 2026.07.28 | ₩93,419 | ₩94,237 | ₩93,057 | ₩93,821 | +0.43% | 2.8만 |
|---|
| 2026.07.27 | ₩95,940 | ₩95,940 | ₩94,800 | ₩95,323 | -0.64% | 6.8천 |
|---|
| 2026.07.24 | ₩95,015 | ₩95,793 | ₩94,908 | ₩94,975 | -0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩96,155 | ₩96,436 | ₩95,726 | ₩95,752 | -0.42% | 5.4천 |
|---|
| 2026.07.22 | ₩97,067 | ₩97,281 | ₩96,919 | ₩96,973 | -0.10% | 5천 |
|---|
| 2026.07.21 | ₩96,477 | ₩96,892 | ₩96,249 | ₩96,678 | +0.21% | 2만 |
|---|
| 2026.07.20 | ₩95,471 | ₩95,538 | ₩94,840 | ₩94,894 | -0.60% | 1.3만 |
|---|
| 2026.07.17 | ₩95,015 | ₩96,624 | ₩95,015 | ₩96,141 | +1.19% | 6.8만 |
|---|
| 2026.07.16 | ₩97,844 | ₩98,287 | ₩97,536 | ₩97,630 | -0.22% | 2만 |
|---|
| 2026.07.15 | ₩99,266 | ₩99,387 | ₩98,153 | ₩98,971 | -0.30% | 2.9만 |
|---|
| 2026.07.14 | ₩98,649 | ₩98,703 | ₩98,408 | ₩98,649 | 0.00% | 1.1만 |
|---|
| 2026.07.13 | ₩99,628 | ₩99,628 | ₩98,287 | ₩98,475 | -1.16% | 3.9만 |
|---|
| 2026.07.10 | ₩100,165 | ₩101,036 | ₩100,165 | ₩100,956 | +0.79% | 1.8만 |
|---|
| 2026.07.09 | ₩99,414 | ₩100,030 | ₩99,186 | ₩100,004 | +0.59% | 22.4만 |
|---|
| 2026.07.08 | ₩97,925 | ₩98,488 | ₩97,000 | ₩98,421 | +0.51% | 77.4만 |
|---|
| 2026.07.07 | ₩99,668 | ₩99,668 | ₩98,890 | ₩99,078 | -0.59% | 1.6만 |
|---|
| 2026.07.06 | ₩101,211 | ₩101,760 | ₩101,170 | ₩101,667 | +0.45% | 6만 |
|---|
| 2026.07.02 | ₩100,889 | ₩101,921 | ₩99,709 | ₩100,393 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩100,245 | ₩101,318 | ₩100,004 | ₩100,004 | -0.24% | 76.6만 |
|---|
| 2026.06.30 | ₩101,599 | ₩101,881 | ₩101,519 | ₩101,774 | +0.17% | 1.3만 |
|---|
| 2026.06.29 | ₩100,339 | ₩100,741 | ₩99,802 | ₩100,728 | +0.39% | 7.2천 |
|---|
| 2026.06.26 | ₩99,078 | ₩100,004 | ₩98,944 | ₩99,709 | +0.64% | 8.8천 |
|---|
| 2026.06.25 | ₩101,009 | ₩101,009 | ₩99,574 | ₩100,097 | -0.90% | 1.4만 |
|---|
| 2026.06.24 | ₩100,701 | ₩100,701 | ₩99,910 | ₩100,527 | -0.17% | 2.1만 |
|---|
| 2026.06.23 | ₩100,299 | ₩101,090 | ₩100,258 | ₩100,258 | -0.04% | 1.7만 |
|---|
| 2026.06.22 | ₩104,805 | ₩105,274 | ₩104,416 | ₩104,443 | -0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩104,456 | ₩104,751 | ₩104,362 | ₩104,577 | +0.12% | 2.8만 |
|---|
| 2026.06.17 | ₩104,094 | ₩104,389 | ₩102,498 | ₩102,498 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩103,785 | ₩103,785 | ₩102,887 | ₩102,900 | -0.85% | 7.4천 |
|---|
| 2026.06.15 | ₩104,362 | ₩104,577 | ₩104,255 | ₩104,443 | +0.08% | 8.5천 |
|---|
| 2026.06.12 | ₩102,270 | ₩103,169 | ₩101,948 | ₩102,565 | +0.29% | 7.9만 |
|---|
| 2026.06.11 | ₩99,628 | ₩102,270 | ₩99,628 | ₩102,122 | +2.50% | 1.5만 |
|---|
| 2026.06.10 | ₩99,065 | ₩100,017 | ₩98,140 | ₩98,140 | -0.93% | 2.6만 |
|---|
| 2026.06.09 | ₩101,224 | ₩101,385 | ₩97,751 | ₩99,534 | -1.67% | 2.9만 |
|---|
| 2026.06.08 | ₩99,843 | ₩99,843 | ₩99,051 | ₩99,172 | -0.67% | 1.6만 |
|---|
| 2026.06.05 | ₩101,237 | ₩101,237 | ₩98,756 | ₩98,810 | -2.40% | 1.3만 |
|---|
| 2026.06.04 | ₩103,745 | ₩104,335 | ₩103,665 | ₩104,241 | +0.48% | 5.8천 |
|---|
| 2026.06.03 | ₩103,973 | ₩104,107 | ₩103,343 | ₩103,732 | -0.23% | 1.1만 |
|---|
| 2026.06.02 | ₩104,563 | ₩105,381 | ₩104,563 | ₩105,167 | +0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩104,215 | ₩105,542 | ₩104,067 | ₩105,194 | +0.94% | 3.8만 |
|---|
| 2026.05.29 | ₩104,657 | ₩104,657 | ₩103,973 | ₩104,201 | -0.44% | 8.7천 |
|---|
| 2026.05.28 | ₩103,464 | ₩104,845 | ₩103,464 | ₩104,523 | +1.02% | 1.1만 |
|---|
| 2026.05.27 | ₩104,858 | ₩105,086 | ₩103,799 | ₩104,121 | -0.70% | 201.9만 |
|---|
| 2026.05.26 | ₩106,132 | ₩106,132 | ₩105,730 | ₩105,985 | -0.14% | 9.7천 |
|---|
| 2026.05.22 | ₩103,209 | ₩103,490 | ₩102,887 | ₩103,061 | -0.14% | 6.4천 |
|---|
| 2026.05.21 | ₩100,714 | ₩101,814 | ₩100,580 | ₩101,506 | +0.79% | 2.7만 |
|---|
| 2026.05.20 | ₩99,695 | ₩101,076 | ₩99,615 | ₩101,050 | +1.36% | 3.9만 |
|---|
| 2026.05.19 | ₩99,722 | ₩100,339 | ₩98,998 | ₩99,883 | +0.16% | 8.2천 |
|---|
| 2026.05.18 | ₩102,431 | ₩102,431 | ₩100,714 | ₩101,573 | -0.84% | 3.3만 |
|---|
| 2026.05.15 | ₩102,149 | ₩102,337 | ₩101,465 | ₩101,814 | -0.33% | 2.3만 |
|---|
| 2026.05.14 | ₩104,268 | ₩104,898 | ₩104,268 | ₩104,858 | +0.57% | 4.4천 |
|---|
| 2026.05.13 | ₩103,437 | ₩104,268 | ₩103,356 | ₩104,241 | +0.78% | 6.9천 |
|---|
| 2026.05.12 | ₩104,107 | ₩104,483 | ₩102,686 | ₩103,356 | -0.72% | 2.3만 |
|---|
| 2026.05.11 | ₩106,226 | ₩106,400 | ₩106,079 | ₩106,119 | -0.10% | 7.5천 |
|---|
| 2026.05.08 | ₩105,676 | ₩106,535 | ₩105,676 | ₩106,293 | +0.58% | 3.9만 |
|---|
| 2026.05.07 | ₩105,971 | ₩105,971 | ₩104,550 | ₩104,550 | -1.34% | 9.2만 |
|---|
| 2026.05.06 | ₩105,126 | ₩105,810 | ₩105,019 | ₩105,810 | +0.65% | 9.3천 |
|---|
| 2026.05.05 | ₩103,584 | ₩104,483 | ₩103,584 | ₩104,308 | +0.70% | 4.8천 |
|---|
| 2026.05.04 | ₩102,619 | ₩103,222 | ₩102,096 | ₩102,243 | -0.37% | 5.2천 |
|---|
| 2026.05.01 | ₩102,967 | ₩103,879 | ₩102,967 | ₩103,142 | +0.17% | 1만 |
|---|
| 2026.04.30 | ₩101,613 | ₩103,075 | ₩101,613 | ₩103,075 | +1.44% | 7.2천 |
|---|
| 2026.04.29 | ₩101,345 | ₩101,385 | ₩100,848 | ₩100,848 | -0.49% | 4.5천 |
|---|
| 2026.04.28 | ₩101,264 | ₩101,532 | ₩101,157 | ₩101,465 | +0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩102,109 | ₩102,109 | ₩101,680 | ₩101,881 | -0.22% | 4.4천 |
|---|
| 2026.04.24 | ₩101,667 | ₩102,270 | ₩101,398 | ₩102,270 | +0.59% | 6.5천 |
|---|
| 2026.04.23 | ₩101,774 | ₩102,122 | ₩100,258 | ₩100,755 | -1.00% | 6.8만 |
|---|
| 2026.04.22 | ₩102,525 | ₩103,128 | ₩102,525 | ₩103,128 | +0.59% | 6.1천 |
|---|
| 2026.04.21 | ₩102,552 | ₩102,632 | ₩101,063 | ₩101,117 | -1.40% | 6.7천 |
|---|
| 2026.04.20 | ₩102,324 | ₩102,713 | ₩102,230 | ₩102,713 | +0.38% | 4.6만 |
|---|
| 2026.04.17 | ₩103,303 | ₩104,054 | ₩102,981 | ₩103,356 | +0.05% | 7.8천 |
|---|
| 2026.04.16 | ₩100,808 | ₩101,251 | ₩100,258 | ₩100,781 | -0.03% | 1.1만 |
|---|
| 2026.04.15 | ₩99,963 | ₩100,379 | ₩99,856 | ₩100,312 | +0.35% | 2.9만 |
|---|
| 2026.04.14 | ₩99,414 | ₩100,151 | ₩99,414 | ₩100,151 | +0.74% | 7천 |
|---|
| 2026.04.13 | ₩97,670 | ₩99,293 | ₩97,670 | ₩99,293 | +1.66% | 4.4천 |
|---|
| 2026.04.10 | ₩98,046 | ₩98,421 | ₩97,898 | ₩98,032 | -0.01% | 1만 |
|---|
| 2026.04.09 | ₩97,134 | ₩97,898 | ₩96,557 | ₩97,616 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩97,831 | ₩98,126 | ₩96,933 | ₩97,536 | -0.30% | 1.8만 |
|---|
| 2026.04.07 | ₩92,748 | ₩92,963 | ₩91,769 | ₩92,963 | +0.23% | 1.2만 |
|---|
| 2026.04.06 | ₩93,164 | ₩93,647 | ₩92,829 | ₩93,245 | +0.09% | 1.3만 |
|---|
| 2026.04.02 | ₩91,153 | ₩92,950 | ₩91,153 | ₩92,829 | +1.84% | 3.4만 |
|---|
| 2026.04.01 | ₩93,271 | ₩94,264 | ₩93,271 | ₩93,553 | +0.30% | 9.1천 |
|---|
| 2026.03.31 | ₩90,361 | ₩92,856 | ₩90,334 | ₩92,775 | +2.67% | 9.9천 |
|---|
| 2026.03.30 | ₩91,421 | ₩91,528 | ₩89,972 | ₩90,495 | -1.01% | 1.5만 |
|---|
| 2026.03.27 | ₩91,528 | ₩91,649 | ₩90,831 | ₩90,978 | -0.60% | 1.6만 |
|---|
| 2026.03.26 | ₩92,440 | ₩92,842 | ₩91,072 | ₩91,072 | -1.48% | 1.6만 |
|---|
| 2026.03.25 | ₩93,714 | ₩94,371 | ₩93,674 | ₩93,902 | +0.20% | 6만 |
|---|
| 2026.03.24 | ₩91,300 | ₩92,199 | ₩91,193 | ₩91,689 | +0.43% | 7.8천 |
|---|
| 2026.03.23 | ₩93,151 | ₩94,532 | ₩92,748 | ₩94,009 | +0.92% | 2.2만 |
|---|
| 2026.03.20 | ₩93,580 | ₩93,580 | ₩90,884 | ₩91,354 | -2.38% | 3.5만 |
|---|
| 2026.03.19 | ₩92,413 | ₩94,291 | ₩92,413 | ₩94,143 | +1.87% | 2.3만 |
|---|
| 2026.03.18 | ₩94,304 | ₩94,478 | ₩93,245 | ₩93,245 | -1.12% | 2.1만 |
|---|
| 2026.03.17 | ₩94,854 | ₩95,095 | ₩94,572 | ₩94,787 | -0.07% | 9.4천 |
|---|
| 2026.03.16 | ₩93,821 | ₩94,398 | ₩93,540 | ₩94,264 | +0.47% | 1.4만 |
|---|
| 2026.03.13 | ₩93,312 | ₩93,486 | ₩91,997 | ₩92,185 | -1.21% | 6.9천 |
|---|
| 2026.03.12 | ₩94,009 | ₩94,022 | ₩92,252 | ₩92,252 | -1.87% | 7.2천 |
|---|
| 2026.03.11 | ₩94,411 | ₩95,095 | ₩94,210 | ₩94,545 | +0.14% | 7.8천 |
|---|
| 2026.03.10 | ₩94,505 | ₩95,846 | ₩93,915 | ₩94,411 | -0.10% | 1.7만 |
|---|
| 2026.03.09 | ₩91,863 | ₩94,452 | ₩91,434 | ₩94,317 | +2.67% | 5.9만 |
|---|
| 2026.03.06 | ₩92,976 | ₩93,620 | ₩92,105 | ₩93,124 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩94,317 | ₩94,545 | ₩92,373 | ₩93,137 | -1.25% | 3만 |
|---|
| 2026.03.04 | ₩93,687 | ₩95,149 | ₩93,338 | ₩94,559 | +0.93% | 2.9만 |
|---|
| 2026.03.03 | ₩94,183 | ₩94,787 | ₩92,266 | ₩94,344 | +0.17% | 4.4만 |
|---|
| 2026.03.02 | ₩97,965 | ₩99,293 | ₩97,965 | ₩98,823 | +0.88% | 1.9만 |
|---|
| 2026.02.27 | ₩100,205 | ₩100,781 | ₩100,111 | ₩100,714 | +0.51% | 1.5만 |
|---|
| 2026.02.26 | ₩101,412 | ₩101,412 | ₩100,151 | ₩100,647 | -0.75% | 2.8만 |
|---|
| 2026.02.25 | ₩101,439 | ₩101,546 | ₩101,117 | ₩101,532 | +0.09% | 5.6천 |
|---|
| 2026.02.24 | ₩100,352 | ₩101,237 | ₩100,352 | ₩100,942 | +0.59% | 2.4만 |
|---|
| 2026.02.23 | ₩100,178 | ₩100,352 | ₩99,494 | ₩99,722 | -0.46% | 6천 |
|---|
| 2026.02.20 | ₩99,011 | ₩100,527 | ₩98,958 | ₩100,527 | +1.53% | 1.7만 |
|---|
| 2026.02.19 | ₩98,770 | ₩99,025 | ₩98,569 | ₩98,971 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩98,917 | ₩99,414 | ₩98,756 | ₩99,025 | +0.11% | 7.7천 |
|---|
| 2026.02.17 | ₩98,435 | ₩98,944 | ₩97,844 | ₩98,689 | +0.26% | 2.8만 |
|---|
| 2026.02.13 | ₩98,140 | ₩98,931 | ₩97,710 | ₩98,931 | +0.81% | 1.3만 |
|---|
| 2026.02.12 | ₩99,668 | ₩99,709 | ₩98,220 | ₩98,515 | -1.16% | 1.6만 |
|---|
| 2026.02.11 | ₩98,770 | ₩99,387 | ₩98,408 | ₩99,360 | +0.60% | 2.6만 |
|---|
| 2026.02.10 | ₩98,274 | ₩98,488 | ₩98,072 | ₩98,260 | -0.01% | 9.6천 |
|---|
| 2026.02.09 | ₩98,126 | ₩98,689 | ₩97,965 | ₩98,555 | +0.44% | 1.2만 |
|---|
| 2026.02.06 | ₩96,021 | ₩96,906 | ₩96,021 | ₩96,865 | +0.88% | 1.3만 |
|---|
| 2026.02.05 | ₩96,061 | ₩96,329 | ₩95,565 | ₩95,739 | -0.34% | 9.9천 |
|---|
| 2026.02.04 | ₩97,925 | ₩97,925 | ₩96,705 | ₩96,825 | -1.12% | 8.4천 |
|---|
| 2026.02.03 | ₩97,751 | ₩97,751 | ₩96,410 | ₩96,865 | -0.91% | 2만 |
|---|
| 2026.02.02 | ₩95,444 | ₩96,986 | ₩95,444 | ₩96,986 | +1.62% | 2.2만 |
|---|
| 2026.01.30 | ₩97,402 | ₩97,751 | ₩96,329 | ₩96,584 | -0.84% | 2.4만 |
|---|
| 2026.01.29 | ₩98,180 | ₩98,180 | ₩96,570 | ₩97,777 | -0.41% | 1.8만 |
|---|
| 2026.01.28 | ₩98,193 | ₩98,367 | ₩97,469 | ₩97,818 | -0.38% | 2.1만 |
|---|
| 2026.01.27 | ₩96,651 | ₩97,616 | ₩96,624 | ₩97,616 | +1.00% | 3.3만 |
|---|
| 2026.01.26 | ₩95,752 | ₩96,275 | ₩95,752 | ₩96,074 | +0.34% | 8.4천 |
|---|
| 2026.01.23 | ₩94,250 | ₩95,095 | ₩94,237 | ₩95,055 | +0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩94,478 | ₩94,827 | ₩94,237 | ₩94,680 | +0.21% | 2만 |
|---|
| 2026.01.21 | ₩93,151 | ₩93,875 | ₩93,151 | ₩93,593 | +0.48% | 3.6만 |
|---|
| 2026.01.20 | ₩92,815 | ₩93,258 | ₩92,587 | ₩92,695 | -0.13% | 3만 |
|---|
| 2026.01.16 | ₩92,990 | ₩93,070 | ₩92,802 | ₩92,923 | -0.07% | 1.4만 |
|---|
| 2026.01.15 | ₩93,526 | ₩93,674 | ₩93,204 | ₩93,285 | -0.26% | 2.3만 |
|---|
| 2026.01.14 | ₩93,003 | ₩93,057 | ₩92,641 | ₩92,936 | -0.07% | 2만 |
|---|
| 2026.01.13 | ₩92,829 | ₩92,856 | ₩92,333 | ₩92,413 | -0.45% | 2.1만 |
|---|
| 2026.01.12 | ₩92,306 | ₩93,070 | ₩92,306 | ₩92,923 | +0.67% | 2만 |
|---|
| 2026.01.09 | ₩92,105 | ₩92,386 | ₩91,823 | ₩92,373 | +0.29% | 1.8만 |
|---|
| 2026.01.08 | ₩91,957 | ₩92,105 | ₩91,783 | ₩92,064 | +0.12% | 1.4만 |
|---|
| 2026.01.07 | ₩92,520 | ₩92,748 | ₩92,400 | ₩92,440 | -0.09% | 2.4만 |
|---|
| 2026.01.06 | ₩92,132 | ₩92,520 | ₩92,132 | ₩92,306 | +0.19% | 2.7만 |
|---|
| 2026.01.05 | ₩91,434 | ₩91,997 | ₩91,434 | ₩91,997 | +0.62% | 2.8만 |
|---|
| 2026.01.02 | ₩91,287 | ₩91,501 | ₩91,085 | ₩91,501 | +0.24% | 10만 |
|---|
| 2025.12.31 | ₩90,254 | ₩90,589 | ₩90,080 | ₩90,495 | +0.27% | 4만 |
|---|
| 2025.12.30 | ₩89,946 | ₩90,281 | ₩89,919 | ₩90,241 | +0.33% | 5.4만 |
|---|
| 2025.12.29 | ₩89,677 | ₩89,852 | ₩89,583 | ₩89,718 | +0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩89,704 | ₩90,428 | ₩89,704 | ₩90,281 | +0.64% | 7.7만 |
|---|
| 2025.12.24 | ₩89,744 | ₩89,959 | ₩89,744 | ₩89,825 | +0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩89,423 | ₩89,825 | ₩89,369 | ₩89,610 | +0.21% | 14.6만 |
|---|
| 2025.12.22 | ₩89,181 | ₩89,463 | ₩89,181 | ₩89,436 | +0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩88,578 | ₩89,221 | ₩88,578 | ₩88,940 | +0.41% | 3.4만 |
|---|
| 2025.12.18 | ₩87,813 | ₩88,283 | ₩87,813 | ₩88,081 | +0.31% | 4.7만 |
|---|
| 2025.12.17 | ₩88,108 | ₩88,108 | ₩87,223 | ₩87,317 | -0.90% | 7.3만 |
|---|
| 2025.12.16 | ₩88,108 | ₩88,122 | ₩87,813 | ₩88,108 | 0.00% | 3.1만 |
|---|
| 2025.12.15 | ₩91,394 | ₩91,501 | ₩90,951 | ₩90,951 | -0.48% | 2.3만 |
|---|
| 2025.12.12 | ₩91,608 | ₩91,689 | ₩90,576 | ₩90,710 | -0.98% | 31.8만 |
|---|
| 2025.12.11 | ₩91,032 | ₩91,381 | ₩90,925 | ₩91,313 | +0.31% | 4.3천 |
|---|
| 2025.12.10 | ₩90,938 | ₩91,488 | ₩90,777 | ₩91,367 | +0.47% | 2.3만 |
|---|
| 2025.12.09 | ₩90,804 | ₩91,099 | ₩90,804 | ₩91,085 | +0.31% | 5.6천 |
|---|
| 2025.12.08 | ₩90,884 | ₩90,884 | ₩90,428 | ₩90,562 | -0.35% | 8.8천 |
|---|
| 2025.12.05 | ₩91,810 | ₩91,810 | ₩91,139 | ₩91,139 | -0.73% | 5.2천 |
|---|
| 2025.12.04 | ₩91,515 | ₩91,515 | ₩91,139 | ₩91,179 | -0.37% | 8.2천 |
|---|
| 2025.12.03 | ₩91,005 | ₩91,340 | ₩91,005 | ₩91,260 | +0.28% | 8.2천 |
|---|
| 2025.12.02 | ₩91,246 | ₩91,287 | ₩90,911 | ₩91,166 | -0.09% | 1.4만 |
|---|
| 2025.12.01 | ₩91,112 | ₩91,595 | ₩91,112 | ₩91,474 | +0.40% | 5만 |
|---|
| 2025.11.28 | ₩91,608 | ₩91,783 | ₩91,568 | ₩91,729 | +0.13% | 4.7천 |
|---|
| 2025.11.26 | ₩90,482 | ₩90,925 | ₩90,428 | ₩90,884 | +0.44% | 1.1만 |
|---|
| 2025.11.25 | ₩89,905 | ₩90,321 | ₩89,651 | ₩90,267 | +0.40% | 2.3만 |
|---|
| 2025.11.24 | ₩89,396 | ₩89,986 | ₩89,396 | ₩89,959 | +0.63% | 7.5천 |
|---|
| 2025.11.21 | ₩88,859 | ₩89,543 | ₩88,497 | ₩89,329 | +0.53% | 3만 |
|---|
| 2025.11.20 | ₩91,300 | ₩91,367 | ₩89,677 | ₩89,677 | -1.78% | 2.8만 |
|---|
| 2025.11.19 | ₩90,469 | ₩90,951 | ₩90,308 | ₩90,509 | +0.04% | 2만 |
|---|
| 2025.11.18 | ₩90,549 | ₩91,018 | ₩90,442 | ₩90,831 | +0.31% | 2.4만 |
|---|
| 2025.11.17 | ₩91,984 | ₩92,252 | ₩91,273 | ₩91,448 | -0.58% | 1.4만 |
|---|
| 2025.11.14 | ₩91,863 | ₩92,708 | ₩91,836 | ₩92,440 | +0.63% | 2.1만 |
|---|
| 2025.11.13 | ₩92,628 | ₩92,802 | ₩91,863 | ₩91,863 | -0.83% | 1.7만 |
|---|
| 2025.11.12 | ₩92,547 | ₩92,547 | ₩92,346 | ₩92,534 | -0.01% | 7.8천 |
|---|
| 2025.11.11 | ₩92,064 | ₩92,413 | ₩92,064 | ₩92,319 | +0.28% | 9.4천 |
|---|
| 2025.11.10 | ₩91,649 | ₩92,225 | ₩91,582 | ₩92,199 | +0.60% | 9.3천 |
|---|
| 2025.11.07 | ₩90,790 | ₩91,018 | ₩90,294 | ₩91,018 | +0.25% | 1.8만 |
|---|
| 2025.11.06 | ₩92,266 | ₩92,266 | ₩91,085 | ₩91,381 | -0.96% | 5.7만 |
|---|
| 2025.11.05 | ₩91,622 | ₩92,480 | ₩91,622 | ₩92,359 | +0.81% | 5.4천 |
|---|
| 2025.11.04 | ₩91,904 | ₩92,091 | ₩91,608 | ₩91,608 | -0.32% | 8.3천 |
|---|
| 2025.11.03 | ₩93,137 | ₩93,218 | ₩92,815 | ₩93,151 | +0.01% | 1.9만 |
|---|
| 2025.10.31 | ₩92,534 | ₩92,534 | ₩92,185 | ₩92,467 | -0.07% | 8.4천 |
|---|
| 2025.10.30 | ₩92,346 | ₩92,427 | ₩92,132 | ₩92,132 | -0.23% | 1.2만 |
|---|
| 2025.10.29 | ₩93,419 | ₩93,459 | ₩92,722 | ₩92,990 | -0.46% | 8.5천 |
|---|
| 2025.10.28 | ₩92,722 | ₩93,084 | ₩92,655 | ₩93,017 | +0.32% | 7.6천 |
|---|
| 2025.10.27 | ₩92,561 | ₩92,722 | ₩92,480 | ₩92,722 | +0.17% | 6.9천 |
|---|
| 2025.10.24 | ₩92,158 | ₩92,172 | ₩92,064 | ₩92,064 | -0.10% | 4.7천 |
|---|
| 2025.10.23 | ₩91,300 | ₩91,863 | ₩91,300 | ₩91,729 | +0.47% | 2만 |
|---|
| 2025.10.22 | ₩91,756 | ₩91,904 | ₩91,313 | ₩91,568 | -0.20% | 3만 |
|---|
| 2025.10.21 | ₩91,448 | ₩91,448 | ₩91,233 | ₩91,233 | -0.23% | 5.9천 |
|---|
| 2025.10.20 | ₩91,381 | ₩91,984 | ₩91,381 | ₩91,957 | +0.63% | 4만 |
|---|
| 2025.10.17 | ₩90,911 | ₩91,340 | ₩90,750 | ₩91,260 | +0.38% | 1.6만 |
|---|
| 2025.10.16 | ₩91,676 | ₩91,917 | ₩91,287 | ₩91,528 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩91,005 | ₩91,273 | ₩90,871 | ₩91,153 | +0.16% | 3.2만 |
|---|
| 2025.10.14 | ₩89,208 | ₩89,919 | ₩89,168 | ₩89,651 | +0.50% | 3.9천 |
|---|
| 2025.10.13 | ₩90,817 | ₩90,857 | ₩90,469 | ₩90,710 | -0.12% | 1.5만 |
|---|
| 2025.10.10 | ₩91,005 | ₩91,179 | ₩88,752 | ₩88,873 | -2.34% | 1.8만 |
|---|