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 | ₩102,089 | ₩102,129 | ₩101,928 | ₩102,129 | +0.04% | 2.2만 |
| 2026.10.08 | ₩101,579 | ₩101,874 | ₩100,989 | ₩101,257 | -0.32% | 2.2만 |
| 2026.10.07 | ₩102,531 | ₩102,773 | ₩102,518 | ₩102,665 | +0.13% | 7천 |
| 2026.10.06 | ₩103,953 | ₩103,953 | ₩103,658 | ₩103,658 | -0.28% | 1.8만 |
| 2026.10.05 | ₩103,255 | ₩103,671 | ₩103,121 | ₩103,363 | +0.10% | 2.5만 |
| 2026.10.02 | ₩102,277 | ₩102,759 | ₩101,982 | ₩102,531 | +0.25% | 2.3만 |
| 2026.10.01 | ₩100,654 | ₩100,721 | ₩100,171 | ₩100,654 | 0.00% | 1.3만 |
| 2026.09.30 | ₩101,298 | ₩101,311 | ₩100,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,922 |
| -0.37% |
| 6.2천 |
| 2026.09.29 | ₩101,096 | ₩101,271 | ₩100,922 | ₩101,271 | +0.17% | 4천 |
|---|
| 2026.09.28 | ₩100,976 | ₩101,083 | ₩100,278 | ₩101,003 | +0.03% | 1.1만 |
|---|
| 2026.09.25 | ₩101,298 | ₩101,928 | ₩101,150 | ₩101,767 | +0.46% | 6.1천 |
|---|
| 2026.09.24 | ₩101,016 | ₩101,298 | ₩100,627 | ₩100,815 | -0.20% | 4.7천 |
|---|
| 2026.09.23 | ₩101,727 | ₩101,727 | ₩101,016 | ₩101,177 | -0.54% | 1.5만 |
|---|
| 2026.09.22 | ₩102,236 | ₩102,786 | ₩102,196 | ₩102,786 | +0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩102,116 | ₩102,893 | ₩101,941 | ₩102,786 | +0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩101,137 | ₩101,391 | ₩100,721 | ₩101,378 | +0.24% | 3.6천 |
|---|
| 2026.09.17 | ₩100,775 | ₩101,472 | ₩100,775 | ₩101,123 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩100,171 | ₩100,627 | ₩98,991 | ₩99,514 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩99,916 | ₩99,916 | ₩99,487 | ₩99,608 | -0.31% | 1.4만 |
|---|
| 2026.09.14 | ₩100,493 | ₩101,070 | ₩100,359 | ₩100,641 | +0.15% | 7천 |
|---|
| 2026.09.11 | ₩102,330 | ₩102,612 | ₩102,277 | ₩102,437 | +0.10% | 7.8천 |
|---|
| 2026.09.10 | ₩102,209 | ₩102,451 | ₩101,096 | ₩101,552 | -0.64% | 7.2만 |
|---|
| 2026.09.09 | ₩102,826 | ₩104,436 | ₩102,800 | ₩104,261 | +1.40% | 99만 |
|---|
| 2026.09.08 | ₩102,960 | ₩103,135 | ₩102,692 | ₩102,692 | -0.26% | 8.1천 |
|---|
| 2026.09.04 | ₩102,813 | ₩103,698 | ₩102,813 | ₩103,618 | +0.78% | 1.3만 |
|---|
| 2026.09.03 | ₩101,914 | ₩102,545 | ₩101,847 | ₩102,478 | +0.55% | 1.5만 |
|---|
| 2026.09.02 | ₩101,901 | ₩102,384 | ₩101,901 | ₩102,317 | +0.41% | 3.2천 |
|---|
| 2026.09.01 | ₩102,223 | ₩102,572 | ₩101,727 | ₩101,767 | -0.45% | 6.6천 |
|---|
| 2026.08.31 | ₩102,545 | ₩102,665 | ₩102,183 | ₩102,344 | -0.20% | 1.5만 |
|---|
| 2026.08.28 | ₩103,390 | ₩103,390 | ₩102,464 | ₩102,612 | -0.75% | 1.2만 |
|---|
| 2026.08.27 | ₩102,813 | ₩103,135 | ₩102,732 | ₩103,135 | +0.31% | 1.4만 |
|---|
| 2026.08.26 | ₩102,142 | ₩102,464 | ₩102,049 | ₩102,062 | -0.08% | 2만 |
|---|
| 2026.08.25 | ₩101,338 | ₩101,754 | ₩101,190 | ₩101,566 | +0.22% | 1.2만 |
|---|
| 2026.08.24 | ₩100,332 | ₩100,332 | ₩99,729 | ₩99,930 | -0.40% | 1만 |
|---|
| 2026.08.21 | ₩100,506 | ₩100,654 | ₩100,198 | ₩100,198 | -0.31% | 3.3천 |
|---|
| 2026.08.20 | ₩100,198 | ₩100,574 | ₩100,077 | ₩100,399 | +0.20% | 1만 |
|---|
| 2026.08.19 | ₩100,882 | ₩100,882 | ₩100,225 | ₩100,265 | -0.61% | 7.8천 |
|---|
| 2026.08.18 | ₩100,158 | ₩100,292 | ₩99,353 | ₩99,353 | -0.80% | 9.3천 |
|---|
| 2026.08.17 | ₩101,727 | ₩102,451 | ₩101,687 | ₩101,687 | -0.04% | 1.1만 |
|---|
| 2026.08.14 | ₩101,244 | ₩101,445 | ₩101,043 | ₩101,096 | -0.15% | 6천 |
|---|
| 2026.08.13 | ₩101,204 | ₩101,660 | ₩101,029 | ₩101,311 | +0.11% | 6.6천 |
|---|
| 2026.08.12 | ₩101,646 | ₩101,646 | ₩100,949 | ₩101,539 | -0.11% | 2.2만 |
|---|
| 2026.08.11 | ₩100,962 | ₩101,123 | ₩100,426 | ₩100,681 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩100,909 | ₩101,029 | ₩100,265 | ₩100,386 | -0.52% | 3.7만 |
|---|
| 2026.08.07 | ₩99,983 | ₩99,997 | ₩99,447 | ₩99,983 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩98,978 | ₩99,970 | ₩98,978 | ₩99,420 | +0.45% | 1.2만 |
|---|
| 2026.08.05 | ₩99,125 | ₩99,125 | ₩98,482 | ₩98,482 | -0.65% | 18.9만 |
|---|
| 2026.08.04 | ₩97,717 | ₩98,817 | ₩97,717 | ₩98,790 | +1.10% | 8천 |
|---|
| 2026.08.03 | ₩94,713 | ₩95,357 | ₩94,365 | ₩95,236 | +0.55% | 3만 |
|---|
| 2026.07.31 | ₩93,842 | ₩93,842 | ₩92,729 | ₩93,493 | -0.37% | 1.9만 |
|---|
| 2026.07.30 | ₩92,085 | ₩93,171 | ₩92,085 | ₩93,171 | +1.18% | 1.5만 |
|---|
| 2026.07.29 | ₩92,179 | ₩93,252 | ₩91,334 | ₩91,562 | -0.67% | 4.6만 |
|---|
| 2026.07.28 | ₩93,413 | ₩94,231 | ₩93,051 | ₩93,815 | +0.43% | 2.8만 |
|---|
| 2026.07.27 | ₩95,934 | ₩95,934 | ₩94,794 | ₩95,317 | -0.64% | 6.8천 |
|---|
| 2026.07.24 | ₩95,008 | ₩95,786 | ₩94,901 | ₩94,968 | -0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩96,148 | ₩96,430 | ₩95,719 | ₩95,746 | -0.42% | 5.4천 |
|---|
| 2026.07.22 | ₩97,060 | ₩97,275 | ₩96,913 | ₩96,966 | -0.10% | 5천 |
|---|
| 2026.07.21 | ₩96,470 | ₩96,886 | ₩96,242 | ₩96,671 | +0.21% | 2만 |
|---|
| 2026.07.20 | ₩95,464 | ₩95,531 | ₩94,834 | ₩94,888 | -0.60% | 1.3만 |
|---|
| 2026.07.17 | ₩95,008 | ₩96,618 | ₩95,008 | ₩96,135 | +1.19% | 6.8만 |
|---|
| 2026.07.16 | ₩97,838 | ₩98,280 | ₩97,529 | ₩97,623 | -0.22% | 2만 |
|---|
| 2026.07.15 | ₩99,259 | ₩99,380 | ₩98,146 | ₩98,964 | -0.30% | 2.9만 |
|---|
| 2026.07.14 | ₩98,642 | ₩98,696 | ₩98,401 | ₩98,642 | 0.00% | 1.1만 |
|---|
| 2026.07.13 | ₩99,621 | ₩99,621 | ₩98,280 | ₩98,468 | -1.16% | 3.9만 |
|---|
| 2026.07.10 | ₩100,158 | ₩101,029 | ₩100,158 | ₩100,949 | +0.79% | 1.8만 |
|---|
| 2026.07.09 | ₩99,407 | ₩100,024 | ₩99,179 | ₩99,997 | +0.59% | 22.4만 |
|---|
| 2026.07.08 | ₩97,918 | ₩98,482 | ₩96,993 | ₩98,415 | +0.51% | 77.4만 |
|---|
| 2026.07.07 | ₩99,662 | ₩99,662 | ₩98,884 | ₩99,072 | -0.59% | 1.6만 |
|---|
| 2026.07.06 | ₩101,204 | ₩101,754 | ₩101,164 | ₩101,660 | +0.45% | 6만 |
|---|
| 2026.07.02 | ₩100,882 | ₩101,914 | ₩99,702 | ₩100,386 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩100,238 | ₩101,311 | ₩99,997 | ₩99,997 | -0.24% | 76.6만 |
|---|
| 2026.06.30 | ₩101,593 | ₩101,874 | ₩101,512 | ₩101,767 | +0.17% | 1.3만 |
|---|
| 2026.06.29 | ₩100,332 | ₩100,734 | ₩99,796 | ₩100,721 | +0.39% | 7.2천 |
|---|
| 2026.06.26 | ₩99,072 | ₩99,997 | ₩98,938 | ₩99,702 | +0.64% | 8.8천 |
|---|
| 2026.06.25 | ₩101,003 | ₩101,003 | ₩99,568 | ₩100,091 | -0.90% | 1.4만 |
|---|
| 2026.06.24 | ₩100,694 | ₩100,694 | ₩99,903 | ₩100,520 | -0.17% | 2.1만 |
|---|
| 2026.06.23 | ₩100,292 | ₩101,083 | ₩100,252 | ₩100,252 | -0.04% | 1.7만 |
|---|
| 2026.06.22 | ₩104,798 | ₩105,267 | ₩104,409 | ₩104,436 | -0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩104,449 | ₩104,744 | ₩104,355 | ₩104,570 | +0.12% | 2.8만 |
|---|
| 2026.06.17 | ₩104,087 | ₩104,382 | ₩102,491 | ₩102,491 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩103,778 | ₩103,778 | ₩102,880 | ₩102,893 | -0.85% | 7.4천 |
|---|
| 2026.06.15 | ₩104,355 | ₩104,570 | ₩104,248 | ₩104,436 | +0.08% | 8.5천 |
|---|
| 2026.06.12 | ₩102,263 | ₩103,162 | ₩101,941 | ₩102,558 | +0.29% | 7.9만 |
|---|
| 2026.06.11 | ₩99,621 | ₩102,263 | ₩99,621 | ₩102,116 | +2.50% | 1.5만 |
|---|
| 2026.06.10 | ₩99,058 | ₩100,010 | ₩98,133 | ₩98,133 | -0.93% | 2.6만 |
|---|
| 2026.06.09 | ₩101,217 | ₩101,378 | ₩97,744 | ₩99,528 | -1.67% | 2.9만 |
|---|
| 2026.06.08 | ₩99,836 | ₩99,836 | ₩99,045 | ₩99,165 | -0.67% | 1.6만 |
|---|
| 2026.06.05 | ₩101,231 | ₩101,231 | ₩98,750 | ₩98,803 | -2.40% | 1.3만 |
|---|
| 2026.06.04 | ₩103,738 | ₩104,328 | ₩103,658 | ₩104,234 | +0.48% | 5.8천 |
|---|
| 2026.06.03 | ₩103,966 | ₩104,100 | ₩103,336 | ₩103,725 | -0.23% | 1.1만 |
|---|
| 2026.06.02 | ₩104,556 | ₩105,374 | ₩104,556 | ₩105,160 | +0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩104,208 | ₩105,535 | ₩104,060 | ₩105,186 | +0.94% | 3.8만 |
|---|
| 2026.05.29 | ₩104,650 | ₩104,650 | ₩103,966 | ₩104,194 | -0.44% | 8.7천 |
|---|
| 2026.05.28 | ₩103,457 | ₩104,838 | ₩103,457 | ₩104,516 | +1.02% | 1.1만 |
|---|
| 2026.05.27 | ₩104,851 | ₩105,079 | ₩103,792 | ₩104,114 | -0.70% | 201.9만 |
|---|
| 2026.05.26 | ₩106,125 | ₩106,125 | ₩105,723 | ₩105,978 | -0.14% | 9.7천 |
|---|
| 2026.05.22 | ₩103,202 | ₩103,483 | ₩102,880 | ₩103,054 | -0.14% | 6.4천 |
|---|
| 2026.05.21 | ₩100,708 | ₩101,807 | ₩100,574 | ₩101,499 | +0.79% | 2.7만 |
|---|
| 2026.05.20 | ₩99,688 | ₩101,070 | ₩99,608 | ₩101,043 | +1.36% | 3.9만 |
|---|
| 2026.05.19 | ₩99,715 | ₩100,332 | ₩98,991 | ₩99,876 | +0.16% | 8.2천 |
|---|
| 2026.05.18 | ₩102,424 | ₩102,424 | ₩100,708 | ₩101,566 | -0.84% | 3.3만 |
|---|
| 2026.05.15 | ₩102,142 | ₩102,330 | ₩101,459 | ₩101,807 | -0.33% | 2.3만 |
|---|
| 2026.05.14 | ₩104,261 | ₩104,891 | ₩104,261 | ₩104,851 | +0.57% | 4.4천 |
|---|
| 2026.05.13 | ₩103,430 | ₩104,261 | ₩103,349 | ₩104,234 | +0.78% | 6.9천 |
|---|
| 2026.05.12 | ₩104,100 | ₩104,476 | ₩102,679 | ₩103,349 | -0.72% | 2.3만 |
|---|
| 2026.05.11 | ₩106,219 | ₩106,393 | ₩106,072 | ₩106,112 | -0.10% | 7.5천 |
|---|
| 2026.05.08 | ₩105,669 | ₩106,527 | ₩105,669 | ₩106,286 | +0.58% | 3.9만 |
|---|
| 2026.05.07 | ₩105,964 | ₩105,964 | ₩104,543 | ₩104,543 | -1.34% | 9.2만 |
|---|
| 2026.05.06 | ₩105,119 | ₩105,803 | ₩105,012 | ₩105,803 | +0.65% | 9.3천 |
|---|
| 2026.05.05 | ₩103,577 | ₩104,476 | ₩103,577 | ₩104,301 | +0.70% | 4.8천 |
|---|
| 2026.05.04 | ₩102,612 | ₩103,215 | ₩102,089 | ₩102,236 | -0.37% | 5.2천 |
|---|
| 2026.05.01 | ₩102,960 | ₩103,872 | ₩102,960 | ₩103,135 | +0.17% | 1만 |
|---|
| 2026.04.30 | ₩101,606 | ₩103,068 | ₩101,606 | ₩103,068 | +1.44% | 7.2천 |
|---|
| 2026.04.29 | ₩101,338 | ₩101,378 | ₩100,842 | ₩100,842 | -0.49% | 4.5천 |
|---|
| 2026.04.28 | ₩101,257 | ₩101,526 | ₩101,150 | ₩101,459 | +0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩102,102 | ₩102,102 | ₩101,673 | ₩101,874 | -0.22% | 4.4천 |
|---|
| 2026.04.24 | ₩101,660 | ₩102,263 | ₩101,391 | ₩102,263 | +0.59% | 6.5천 |
|---|
| 2026.04.23 | ₩101,767 | ₩102,116 | ₩100,252 | ₩100,748 | -1.00% | 6.8만 |
|---|
| 2026.04.22 | ₩102,518 | ₩103,121 | ₩102,518 | ₩103,121 | +0.59% | 6.1천 |
|---|
| 2026.04.21 | ₩102,545 | ₩102,625 | ₩101,056 | ₩101,110 | -1.40% | 6.7천 |
|---|
| 2026.04.20 | ₩102,317 | ₩102,706 | ₩102,223 | ₩102,706 | +0.38% | 4.6만 |
|---|
| 2026.04.17 | ₩103,296 | ₩104,047 | ₩102,974 | ₩103,349 | +0.05% | 7.8천 |
|---|
| 2026.04.16 | ₩100,801 | ₩101,244 | ₩100,252 | ₩100,775 | -0.03% | 1.1만 |
|---|
| 2026.04.15 | ₩99,957 | ₩100,372 | ₩99,849 | ₩100,305 | +0.35% | 2.9만 |
|---|
| 2026.04.14 | ₩99,407 | ₩100,144 | ₩99,407 | ₩100,144 | +0.74% | 7천 |
|---|
| 2026.04.13 | ₩97,664 | ₩99,286 | ₩97,664 | ₩99,286 | +1.66% | 4.4천 |
|---|
| 2026.04.10 | ₩98,039 | ₩98,415 | ₩97,892 | ₩98,026 | -0.01% | 1만 |
|---|
| 2026.04.09 | ₩97,127 | ₩97,892 | ₩96,551 | ₩97,610 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩97,824 | ₩98,120 | ₩96,926 | ₩97,529 | -0.30% | 1.8만 |
|---|
| 2026.04.07 | ₩92,742 | ₩92,957 | ₩91,763 | ₩92,957 | +0.23% | 1.2만 |
|---|
| 2026.04.06 | ₩93,158 | ₩93,641 | ₩92,823 | ₩93,238 | +0.09% | 1.3만 |
|---|
| 2026.04.02 | ₩91,146 | ₩92,943 | ₩91,146 | ₩92,823 | +1.84% | 3.4만 |
|---|
| 2026.04.01 | ₩93,265 | ₩94,257 | ₩93,265 | ₩93,547 | +0.30% | 9.1천 |
|---|
| 2026.03.31 | ₩90,355 | ₩92,849 | ₩90,328 | ₩92,769 | +2.67% | 9.9천 |
|---|
| 2026.03.30 | ₩91,415 | ₩91,522 | ₩89,966 | ₩90,489 | -1.01% | 1.5만 |
|---|
| 2026.03.27 | ₩91,522 | ₩91,643 | ₩90,825 | ₩90,972 | -0.60% | 1.6만 |
|---|
| 2026.03.26 | ₩92,434 | ₩92,836 | ₩91,066 | ₩91,066 | -1.48% | 1.6만 |
|---|
| 2026.03.25 | ₩93,708 | ₩94,365 | ₩93,667 | ₩93,895 | +0.20% | 6만 |
|---|
| 2026.03.24 | ₩91,294 | ₩92,192 | ₩91,187 | ₩91,683 | +0.43% | 7.8천 |
|---|
| 2026.03.23 | ₩93,144 | ₩94,526 | ₩92,742 | ₩94,003 | +0.92% | 2.2만 |
|---|
| 2026.03.20 | ₩93,574 | ₩93,574 | ₩90,878 | ₩91,348 | -2.38% | 3.5만 |
|---|
| 2026.03.19 | ₩92,407 | ₩94,284 | ₩92,407 | ₩94,137 | +1.87% | 2.3만 |
|---|
| 2026.03.18 | ₩94,298 | ₩94,472 | ₩93,238 | ₩93,238 | -1.12% | 2.1만 |
|---|
| 2026.03.17 | ₩94,848 | ₩95,089 | ₩94,566 | ₩94,780 | -0.07% | 9.4천 |
|---|
| 2026.03.16 | ₩93,815 | ₩94,392 | ₩93,533 | ₩94,257 | +0.47% | 1.4만 |
|---|
| 2026.03.13 | ₩93,305 | ₩93,480 | ₩91,991 | ₩92,179 | -1.21% | 6.9천 |
|---|
| 2026.03.12 | ₩94,003 | ₩94,016 | ₩92,246 | ₩92,246 | -1.87% | 7.2천 |
|---|
| 2026.03.11 | ₩94,405 | ₩95,089 | ₩94,204 | ₩94,539 | +0.14% | 7.8천 |
|---|
| 2026.03.10 | ₩94,499 | ₩95,840 | ₩93,909 | ₩94,405 | -0.10% | 1.7만 |
|---|
| 2026.03.09 | ₩91,857 | ₩94,445 | ₩91,428 | ₩94,311 | +2.67% | 5.9만 |
|---|
| 2026.03.06 | ₩92,970 | ₩93,614 | ₩92,099 | ₩93,118 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩94,311 | ₩94,539 | ₩92,367 | ₩93,131 | -1.25% | 3만 |
|---|
| 2026.03.04 | ₩93,681 | ₩95,143 | ₩93,332 | ₩94,553 | +0.93% | 2.9만 |
|---|
| 2026.03.03 | ₩94,177 | ₩94,780 | ₩92,259 | ₩94,338 | +0.17% | 4.4만 |
|---|
| 2026.03.02 | ₩97,959 | ₩99,286 | ₩97,959 | ₩98,817 | +0.88% | 1.9만 |
|---|
| 2026.02.27 | ₩100,198 | ₩100,775 | ₩100,104 | ₩100,708 | +0.51% | 1.5만 |
|---|
| 2026.02.26 | ₩101,405 | ₩101,405 | ₩100,144 | ₩100,641 | -0.75% | 2.8만 |
|---|
| 2026.02.25 | ₩101,432 | ₩101,539 | ₩101,110 | ₩101,526 | +0.09% | 5.6천 |
|---|
| 2026.02.24 | ₩100,346 | ₩101,231 | ₩100,346 | ₩100,936 | +0.59% | 2.4만 |
|---|
| 2026.02.23 | ₩100,171 | ₩100,346 | ₩99,487 | ₩99,715 | -0.46% | 6천 |
|---|
| 2026.02.20 | ₩99,005 | ₩100,520 | ₩98,951 | ₩100,520 | +1.53% | 1.7만 |
|---|
| 2026.02.19 | ₩98,763 | ₩99,018 | ₩98,562 | ₩98,964 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩98,911 | ₩99,407 | ₩98,750 | ₩99,018 | +0.11% | 7.7천 |
|---|
| 2026.02.17 | ₩98,428 | ₩98,938 | ₩97,838 | ₩98,683 | +0.26% | 2.8만 |
|---|
| 2026.02.13 | ₩98,133 | ₩98,924 | ₩97,704 | ₩98,924 | +0.81% | 1.3만 |
|---|
| 2026.02.12 | ₩99,662 | ₩99,702 | ₩98,213 | ₩98,508 | -1.16% | 1.6만 |
|---|
| 2026.02.11 | ₩98,763 | ₩99,380 | ₩98,401 | ₩99,353 | +0.60% | 2.6만 |
|---|
| 2026.02.10 | ₩98,267 | ₩98,482 | ₩98,066 | ₩98,254 | -0.01% | 9.6천 |
|---|
| 2026.02.09 | ₩98,120 | ₩98,683 | ₩97,959 | ₩98,549 | +0.44% | 1.2만 |
|---|
| 2026.02.06 | ₩96,014 | ₩96,899 | ₩96,014 | ₩96,859 | +0.88% | 1.3만 |
|---|
| 2026.02.05 | ₩96,054 | ₩96,323 | ₩95,558 | ₩95,733 | -0.34% | 9.9천 |
|---|
| 2026.02.04 | ₩97,918 | ₩97,918 | ₩96,698 | ₩96,819 | -1.12% | 8.4천 |
|---|
| 2026.02.03 | ₩97,744 | ₩97,744 | ₩96,403 | ₩96,859 | -0.91% | 2만 |
|---|
| 2026.02.02 | ₩95,438 | ₩96,980 | ₩95,438 | ₩96,980 | +1.62% | 2.2만 |
|---|
| 2026.01.30 | ₩97,395 | ₩97,744 | ₩96,323 | ₩96,577 | -0.84% | 2.4만 |
|---|
| 2026.01.29 | ₩98,173 | ₩98,173 | ₩96,564 | ₩97,771 | -0.41% | 1.8만 |
|---|
| 2026.01.28 | ₩98,187 | ₩98,361 | ₩97,462 | ₩97,811 | -0.38% | 2.1만 |
|---|
| 2026.01.27 | ₩96,644 | ₩97,610 | ₩96,618 | ₩97,610 | +1.00% | 3.3만 |
|---|
| 2026.01.26 | ₩95,746 | ₩96,269 | ₩95,746 | ₩96,068 | +0.34% | 8.4천 |
|---|
| 2026.01.23 | ₩94,244 | ₩95,089 | ₩94,231 | ₩95,049 | +0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩94,472 | ₩94,821 | ₩94,231 | ₩94,673 | +0.21% | 2만 |
|---|
| 2026.01.21 | ₩93,144 | ₩93,869 | ₩93,144 | ₩93,587 | +0.48% | 3.6만 |
|---|
| 2026.01.20 | ₩92,809 | ₩93,252 | ₩92,581 | ₩92,689 | -0.13% | 3만 |
|---|
| 2026.01.16 | ₩92,984 | ₩93,064 | ₩92,796 | ₩92,917 | -0.07% | 1.4만 |
|---|
| 2026.01.15 | ₩93,520 | ₩93,667 | ₩93,198 | ₩93,279 | -0.26% | 2.3만 |
|---|
| 2026.01.14 | ₩92,997 | ₩93,051 | ₩92,635 | ₩92,930 | -0.07% | 2만 |
|---|
| 2026.01.13 | ₩92,823 | ₩92,849 | ₩92,326 | ₩92,407 | -0.45% | 2.1만 |
|---|
| 2026.01.12 | ₩92,300 | ₩93,064 | ₩92,300 | ₩92,917 | +0.67% | 2만 |
|---|
| 2026.01.09 | ₩92,099 | ₩92,380 | ₩91,817 | ₩92,367 | +0.29% | 1.8만 |
|---|
| 2026.01.08 | ₩91,951 | ₩92,099 | ₩91,777 | ₩92,058 | +0.12% | 1.4만 |
|---|
| 2026.01.07 | ₩92,514 | ₩92,742 | ₩92,394 | ₩92,434 | -0.09% | 2.4만 |
|---|
| 2026.01.06 | ₩92,125 | ₩92,514 | ₩92,125 | ₩92,300 | +0.19% | 2.7만 |
|---|
| 2026.01.05 | ₩91,428 | ₩91,991 | ₩91,428 | ₩91,991 | +0.62% | 2.8만 |
|---|
| 2026.01.02 | ₩91,281 | ₩91,495 | ₩91,079 | ₩91,495 | +0.24% | 10만 |
|---|
| 2025.12.31 | ₩90,248 | ₩90,583 | ₩90,074 | ₩90,489 | +0.27% | 4만 |
|---|
| 2025.12.30 | ₩89,940 | ₩90,275 | ₩89,913 | ₩90,235 | +0.33% | 5.4만 |
|---|
| 2025.12.29 | ₩89,671 | ₩89,846 | ₩89,577 | ₩89,712 | +0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩89,698 | ₩90,422 | ₩89,698 | ₩90,275 | +0.64% | 7.7만 |
|---|
| 2025.12.24 | ₩89,738 | ₩89,953 | ₩89,738 | ₩89,819 | +0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩89,417 | ₩89,819 | ₩89,363 | ₩89,604 | +0.21% | 14.6만 |
|---|
| 2025.12.22 | ₩89,175 | ₩89,457 | ₩89,175 | ₩89,430 | +0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩88,572 | ₩89,215 | ₩88,572 | ₩88,934 | +0.41% | 3.4만 |
|---|
| 2025.12.18 | ₩87,807 | ₩88,277 | ₩87,807 | ₩88,076 | +0.31% | 4.7만 |
|---|
| 2025.12.17 | ₩88,102 | ₩88,102 | ₩87,217 | ₩87,311 | -0.90% | 7.3만 |
|---|
| 2025.12.16 | ₩88,102 | ₩88,116 | ₩87,807 | ₩88,102 | 0.00% | 3.1만 |
|---|
| 2025.12.15 | ₩91,388 | ₩91,495 | ₩90,945 | ₩90,945 | -0.48% | 2.3만 |
|---|
| 2025.12.12 | ₩91,602 | ₩91,683 | ₩90,570 | ₩90,704 | -0.98% | 31.8만 |
|---|
| 2025.12.11 | ₩91,026 | ₩91,374 | ₩90,918 | ₩91,307 | +0.31% | 4.3천 |
|---|
| 2025.12.10 | ₩90,932 | ₩91,482 | ₩90,771 | ₩91,361 | +0.47% | 2.3만 |
|---|
| 2025.12.09 | ₩90,798 | ₩91,093 | ₩90,798 | ₩91,079 | +0.31% | 5.6천 |
|---|
| 2025.12.08 | ₩90,878 | ₩90,878 | ₩90,422 | ₩90,556 | -0.35% | 8.8천 |
|---|
| 2025.12.05 | ₩91,803 | ₩91,803 | ₩91,133 | ₩91,133 | -0.73% | 5.2천 |
|---|
| 2025.12.04 | ₩91,508 | ₩91,508 | ₩91,133 | ₩91,173 | -0.37% | 8.2천 |
|---|
| 2025.12.03 | ₩90,999 | ₩91,334 | ₩90,999 | ₩91,254 | +0.28% | 8.2천 |
|---|
| 2025.12.02 | ₩91,240 | ₩91,281 | ₩90,905 | ₩91,160 | -0.09% | 1.4만 |
|---|
| 2025.12.01 | ₩91,106 | ₩91,589 | ₩91,106 | ₩91,468 | +0.40% | 5만 |
|---|
| 2025.11.28 | ₩91,602 | ₩91,777 | ₩91,562 | ₩91,723 | +0.13% | 4.7천 |
|---|
| 2025.11.26 | ₩90,476 | ₩90,918 | ₩90,422 | ₩90,878 | +0.44% | 1.1만 |
|---|
| 2025.11.25 | ₩89,899 | ₩90,315 | ₩89,645 | ₩90,261 | +0.40% | 2.3만 |
|---|
| 2025.11.24 | ₩89,390 | ₩89,980 | ₩89,390 | ₩89,953 | +0.63% | 7.5천 |
|---|
| 2025.11.21 | ₩88,853 | ₩89,537 | ₩88,491 | ₩89,323 | +0.53% | 3만 |
|---|
| 2025.11.20 | ₩91,294 | ₩91,361 | ₩89,671 | ₩89,671 | -1.78% | 2.8만 |
|---|
| 2025.11.19 | ₩90,463 | ₩90,945 | ₩90,302 | ₩90,503 | +0.04% | 2만 |
|---|
| 2025.11.18 | ₩90,543 | ₩91,012 | ₩90,436 | ₩90,825 | +0.31% | 2.4만 |
|---|
| 2025.11.17 | ₩91,978 | ₩92,246 | ₩91,267 | ₩91,441 | -0.58% | 1.4만 |
|---|
| 2025.11.14 | ₩91,857 | ₩92,702 | ₩91,830 | ₩92,434 | +0.63% | 2.1만 |
|---|
| 2025.11.13 | ₩92,621 | ₩92,796 | ₩91,857 | ₩91,857 | -0.83% | 1.7만 |
|---|
| 2025.11.12 | ₩92,541 | ₩92,541 | ₩92,340 | ₩92,528 | -0.01% | 7.8천 |
|---|
| 2025.11.11 | ₩92,058 | ₩92,407 | ₩92,058 | ₩92,313 | +0.28% | 9.4천 |
|---|
| 2025.11.10 | ₩91,643 | ₩92,219 | ₩91,576 | ₩92,192 | +0.60% | 9.3천 |
|---|
| 2025.11.07 | ₩90,784 | ₩91,012 | ₩90,288 | ₩91,012 | +0.25% | 1.8만 |
|---|
| 2025.11.06 | ₩92,259 | ₩92,259 | ₩91,079 | ₩91,374 | -0.96% | 5.7만 |
|---|
| 2025.11.05 | ₩91,616 | ₩92,474 | ₩91,616 | ₩92,353 | +0.81% | 5.4천 |
|---|
| 2025.11.04 | ₩91,897 | ₩92,085 | ₩91,602 | ₩91,602 | -0.32% | 8.3천 |
|---|
| 2025.11.03 | ₩93,131 | ₩93,212 | ₩92,809 | ₩93,144 | +0.01% | 1.9만 |
|---|
| 2025.10.31 | ₩92,528 | ₩92,528 | ₩92,179 | ₩92,461 | -0.07% | 8.4천 |
|---|
| 2025.10.30 | ₩92,340 | ₩92,420 | ₩92,125 | ₩92,125 | -0.23% | 1.2만 |
|---|
| 2025.10.29 | ₩93,413 | ₩93,453 | ₩92,715 | ₩92,984 | -0.46% | 8.5천 |
|---|
| 2025.10.28 | ₩92,715 | ₩93,077 | ₩92,648 | ₩93,010 | +0.32% | 7.6천 |
|---|
| 2025.10.27 | ₩92,554 | ₩92,715 | ₩92,474 | ₩92,715 | +0.17% | 6.9천 |
|---|
| 2025.10.24 | ₩92,152 | ₩92,166 | ₩92,058 | ₩92,058 | -0.10% | 4.7천 |
|---|
| 2025.10.23 | ₩91,294 | ₩91,857 | ₩91,294 | ₩91,723 | +0.47% | 2만 |
|---|
| 2025.10.22 | ₩91,750 | ₩91,897 | ₩91,307 | ₩91,562 | -0.20% | 3만 |
|---|
| 2025.10.21 | ₩91,441 | ₩91,441 | ₩91,227 | ₩91,227 | -0.23% | 5.9천 |
|---|
| 2025.10.20 | ₩91,374 | ₩91,978 | ₩91,374 | ₩91,951 | +0.63% | 4만 |
|---|
| 2025.10.17 | ₩90,905 | ₩91,334 | ₩90,744 | ₩91,254 | +0.38% | 1.6만 |
|---|
| 2025.10.16 | ₩91,669 | ₩91,911 | ₩91,281 | ₩91,522 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩90,999 | ₩91,267 | ₩90,865 | ₩91,146 | +0.16% | 3.2만 |
|---|
| 2025.10.14 | ₩89,202 | ₩89,913 | ₩89,162 | ₩89,645 | +0.50% | 3.9천 |
|---|
| 2025.10.13 | ₩90,811 | ₩90,851 | ₩90,463 | ₩90,704 | -0.12% | 1.5만 |
|---|
| 2025.10.10 | ₩90,999 | ₩91,173 | ₩88,746 | ₩88,867 | -2.34% | 1.8만 |
|---|