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 | ₩102,016 | ₩102,056 | ₩101,855 | ₩102,056 | +0.04% | 2.2만 |
| 2026.10.08 | ₩101,507 | ₩101,801 | ₩100,917 | ₩101,185 | -0.32% | 2.2만 |
| 2026.10.07 | ₩102,458 | ₩102,699 | ₩102,445 | ₩102,592 | +0.13% | 7천 |
| 2026.10.06 | ₩103,878 | ₩103,878 | ₩103,584 | ₩103,584 | -0.28% | 1.8만 |
| 2026.10.05 | ₩103,182 | ₩103,597 | ₩103,048 | ₩103,289 | +0.10% | 2.5만 |
| 2026.10.02 | ₩102,203 | ₩102,686 | ₩101,909 | ₩102,458 | +0.25% | 2.3만 |
| 2026.10.01 | ₩100,582 | ₩100,649 | ₩100,099 | ₩100,582 | 0.00% | 1.3만 |
| 2026.09.30 | ₩101,225 | ₩101,239 | ₩100,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,850 |
| -0.37% |
| 6.2천 |
| 2026.09.29 | ₩101,024 | ₩101,198 | ₩100,850 | ₩101,198 | +0.17% | 4천 |
|---|
| 2026.09.28 | ₩100,904 | ₩101,011 | ₩100,207 | ₩100,930 | +0.03% | 1.1만 |
|---|
| 2026.09.25 | ₩101,225 | ₩101,855 | ₩101,078 | ₩101,694 | +0.46% | 6.1천 |
|---|
| 2026.09.24 | ₩100,944 | ₩101,225 | ₩100,555 | ₩100,743 | -0.20% | 4.7천 |
|---|
| 2026.09.23 | ₩101,654 | ₩101,654 | ₩100,944 | ₩101,105 | -0.54% | 1.5만 |
|---|
| 2026.09.22 | ₩102,163 | ₩102,713 | ₩102,123 | ₩102,713 | +0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩102,043 | ₩102,820 | ₩101,868 | ₩102,713 | +0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩101,064 | ₩101,319 | ₩100,649 | ₩101,306 | +0.24% | 3.6천 |
|---|
| 2026.09.17 | ₩100,703 | ₩101,399 | ₩100,703 | ₩101,051 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩100,099 | ₩100,555 | ₩98,920 | ₩99,443 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩99,845 | ₩99,845 | ₩99,416 | ₩99,537 | -0.31% | 1.4만 |
|---|
| 2026.09.14 | ₩100,421 | ₩100,997 | ₩100,287 | ₩100,569 | +0.15% | 7천 |
|---|
| 2026.09.11 | ₩102,257 | ₩102,538 | ₩102,203 | ₩102,364 | +0.10% | 7.8천 |
|---|
| 2026.09.10 | ₩102,136 | ₩102,378 | ₩101,024 | ₩101,480 | -0.64% | 7.2만 |
|---|
| 2026.09.09 | ₩102,753 | ₩104,361 | ₩102,726 | ₩104,187 | +1.40% | 99만 |
|---|
| 2026.09.08 | ₩102,887 | ₩103,061 | ₩102,619 | ₩102,619 | -0.26% | 8.1천 |
|---|
| 2026.09.04 | ₩102,739 | ₩103,624 | ₩102,739 | ₩103,543 | +0.78% | 1.3만 |
|---|
| 2026.09.03 | ₩101,842 | ₩102,471 | ₩101,775 | ₩102,404 | +0.55% | 1.5만 |
|---|
| 2026.09.02 | ₩101,828 | ₩102,311 | ₩101,828 | ₩102,244 | +0.41% | 3.2천 |
|---|
| 2026.09.01 | ₩102,150 | ₩102,498 | ₩101,654 | ₩101,694 | -0.45% | 6.6천 |
|---|
| 2026.08.31 | ₩102,471 | ₩102,592 | ₩102,110 | ₩102,270 | -0.20% | 1.5만 |
|---|
| 2026.08.28 | ₩103,316 | ₩103,316 | ₩102,391 | ₩102,538 | -0.75% | 1.2만 |
|---|
| 2026.08.27 | ₩102,739 | ₩103,061 | ₩102,659 | ₩103,061 | +0.31% | 1.4만 |
|---|
| 2026.08.26 | ₩102,069 | ₩102,391 | ₩101,976 | ₩101,989 | -0.08% | 2만 |
|---|
| 2026.08.25 | ₩101,265 | ₩101,681 | ₩101,118 | ₩101,493 | +0.22% | 1.2만 |
|---|
| 2026.08.24 | ₩100,260 | ₩100,260 | ₩99,657 | ₩99,858 | -0.40% | 1만 |
|---|
| 2026.08.21 | ₩100,434 | ₩100,582 | ₩100,126 | ₩100,126 | -0.31% | 3.3천 |
|---|
| 2026.08.20 | ₩100,126 | ₩100,502 | ₩100,006 | ₩100,327 | +0.20% | 1만 |
|---|
| 2026.08.19 | ₩100,810 | ₩100,810 | ₩100,153 | ₩100,193 | -0.61% | 7.8천 |
|---|
| 2026.08.18 | ₩100,086 | ₩100,220 | ₩99,282 | ₩99,282 | -0.80% | 9.3천 |
|---|
| 2026.08.17 | ₩101,654 | ₩102,378 | ₩101,614 | ₩101,614 | -0.04% | 1.1만 |
|---|
| 2026.08.14 | ₩101,172 | ₩101,373 | ₩100,971 | ₩101,024 | -0.15% | 6천 |
|---|
| 2026.08.13 | ₩101,131 | ₩101,587 | ₩100,957 | ₩101,239 | +0.11% | 6.6천 |
|---|
| 2026.08.12 | ₩101,574 | ₩101,574 | ₩100,877 | ₩101,466 | -0.11% | 2.2만 |
|---|
| 2026.08.11 | ₩100,890 | ₩101,051 | ₩100,354 | ₩100,609 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩100,837 | ₩100,957 | ₩100,193 | ₩100,314 | -0.52% | 3.7만 |
|---|
| 2026.08.07 | ₩99,912 | ₩99,925 | ₩99,376 | ₩99,912 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩98,907 | ₩99,898 | ₩98,907 | ₩99,349 | +0.45% | 1.2만 |
|---|
| 2026.08.05 | ₩99,054 | ₩99,054 | ₩98,411 | ₩98,411 | -0.65% | 18.9만 |
|---|
| 2026.08.04 | ₩97,647 | ₩98,746 | ₩97,647 | ₩98,719 | +1.10% | 8천 |
|---|
| 2026.08.03 | ₩94,646 | ₩95,289 | ₩94,297 | ₩95,168 | +0.55% | 3만 |
|---|
| 2026.07.31 | ₩93,775 | ₩93,775 | ₩92,662 | ₩93,426 | -0.37% | 1.9만 |
|---|
| 2026.07.30 | ₩92,019 | ₩93,105 | ₩92,019 | ₩93,105 | +1.18% | 1.5만 |
|---|
| 2026.07.29 | ₩92,113 | ₩93,185 | ₩91,269 | ₩91,497 | -0.67% | 4.6만 |
|---|
| 2026.07.28 | ₩93,346 | ₩94,163 | ₩92,984 | ₩93,748 | +0.43% | 2.8만 |
|---|
| 2026.07.27 | ₩95,865 | ₩95,865 | ₩94,726 | ₩95,249 | -0.64% | 6.8천 |
|---|
| 2026.07.24 | ₩94,940 | ₩95,718 | ₩94,833 | ₩94,900 | -0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩96,079 | ₩96,361 | ₩95,651 | ₩95,677 | -0.42% | 5.4천 |
|---|
| 2026.07.22 | ₩96,991 | ₩97,205 | ₩96,843 | ₩96,897 | -0.10% | 5천 |
|---|
| 2026.07.21 | ₩96,401 | ₩96,816 | ₩96,173 | ₩96,602 | +0.21% | 2만 |
|---|
| 2026.07.20 | ₩95,396 | ₩95,463 | ₩94,766 | ₩94,820 | -0.60% | 1.3만 |
|---|
| 2026.07.17 | ₩94,940 | ₩96,548 | ₩94,940 | ₩96,066 | +1.19% | 6.8만 |
|---|
| 2026.07.16 | ₩97,768 | ₩98,210 | ₩97,460 | ₩97,553 | -0.22% | 2만 |
|---|
| 2026.07.15 | ₩99,188 | ₩99,309 | ₩98,076 | ₩98,893 | -0.30% | 2.9만 |
|---|
| 2026.07.14 | ₩98,572 | ₩98,625 | ₩98,331 | ₩98,572 | 0.00% | 1.1만 |
|---|
| 2026.07.13 | ₩99,550 | ₩99,550 | ₩98,210 | ₩98,398 | -1.16% | 3.9만 |
|---|
| 2026.07.10 | ₩100,086 | ₩100,957 | ₩100,086 | ₩100,877 | +0.79% | 1.8만 |
|---|
| 2026.07.09 | ₩99,336 | ₩99,952 | ₩99,108 | ₩99,925 | +0.59% | 22.4만 |
|---|
| 2026.07.08 | ₩97,848 | ₩98,411 | ₩96,924 | ₩98,344 | +0.51% | 77.4만 |
|---|
| 2026.07.07 | ₩99,590 | ₩99,590 | ₩98,813 | ₩99,001 | -0.59% | 1.6만 |
|---|
| 2026.07.06 | ₩101,131 | ₩101,681 | ₩101,091 | ₩101,587 | +0.45% | 6만 |
|---|
| 2026.07.02 | ₩100,810 | ₩101,842 | ₩99,630 | ₩100,314 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩100,166 | ₩101,239 | ₩99,925 | ₩99,925 | -0.24% | 76.6만 |
|---|
| 2026.06.30 | ₩101,520 | ₩101,801 | ₩101,440 | ₩101,694 | +0.17% | 1.3만 |
|---|
| 2026.06.29 | ₩100,260 | ₩100,662 | ₩99,724 | ₩100,649 | +0.39% | 7.2천 |
|---|
| 2026.06.26 | ₩99,001 | ₩99,925 | ₩98,867 | ₩99,630 | +0.64% | 8.8천 |
|---|
| 2026.06.25 | ₩100,930 | ₩100,930 | ₩99,496 | ₩100,019 | -0.90% | 1.4만 |
|---|
| 2026.06.24 | ₩100,622 | ₩100,622 | ₩99,831 | ₩100,448 | -0.17% | 2.1만 |
|---|
| 2026.06.23 | ₩100,220 | ₩101,011 | ₩100,180 | ₩100,180 | -0.04% | 1.7만 |
|---|
| 2026.06.22 | ₩104,723 | ₩105,192 | ₩104,334 | ₩104,361 | -0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩104,374 | ₩104,669 | ₩104,280 | ₩104,495 | +0.12% | 2.8만 |
|---|
| 2026.06.17 | ₩104,012 | ₩104,307 | ₩102,418 | ₩102,418 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩103,704 | ₩103,704 | ₩102,806 | ₩102,820 | -0.85% | 7.4천 |
|---|
| 2026.06.15 | ₩104,280 | ₩104,495 | ₩104,173 | ₩104,361 | +0.08% | 8.5천 |
|---|
| 2026.06.12 | ₩102,190 | ₩103,088 | ₩101,868 | ₩102,485 | +0.29% | 7.9만 |
|---|
| 2026.06.11 | ₩99,550 | ₩102,190 | ₩99,550 | ₩102,043 | +2.50% | 1.5만 |
|---|
| 2026.06.10 | ₩98,987 | ₩99,939 | ₩98,063 | ₩98,063 | -0.93% | 2.6만 |
|---|
| 2026.06.09 | ₩101,145 | ₩101,306 | ₩97,674 | ₩99,456 | -1.67% | 2.9만 |
|---|
| 2026.06.08 | ₩99,764 | ₩99,764 | ₩98,974 | ₩99,094 | -0.67% | 1.6만 |
|---|
| 2026.06.05 | ₩101,158 | ₩101,158 | ₩98,679 | ₩98,733 | -2.40% | 1.3만 |
|---|
| 2026.06.04 | ₩103,664 | ₩104,254 | ₩103,584 | ₩104,160 | +0.48% | 5.8천 |
|---|
| 2026.06.03 | ₩103,892 | ₩104,026 | ₩103,262 | ₩103,651 | -0.23% | 1.1만 |
|---|
| 2026.06.02 | ₩104,481 | ₩105,299 | ₩104,481 | ₩105,084 | +0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩104,133 | ₩105,460 | ₩103,986 | ₩105,111 | +0.94% | 3.8만 |
|---|
| 2026.05.29 | ₩104,575 | ₩104,575 | ₩103,892 | ₩104,120 | -0.44% | 8.7천 |
|---|
| 2026.05.28 | ₩103,383 | ₩104,763 | ₩103,383 | ₩104,441 | +1.02% | 1.1만 |
|---|
| 2026.05.27 | ₩104,776 | ₩105,004 | ₩103,718 | ₩104,039 | -0.70% | 201.9만 |
|---|
| 2026.05.26 | ₩106,049 | ₩106,049 | ₩105,647 | ₩105,902 | -0.14% | 9.7천 |
|---|
| 2026.05.22 | ₩103,128 | ₩103,409 | ₩102,806 | ₩102,981 | -0.14% | 6.4천 |
|---|
| 2026.05.21 | ₩100,635 | ₩101,734 | ₩100,502 | ₩101,426 | +0.79% | 2.7만 |
|---|
| 2026.05.20 | ₩99,617 | ₩100,997 | ₩99,537 | ₩100,971 | +1.36% | 3.9만 |
|---|
| 2026.05.19 | ₩99,644 | ₩100,260 | ₩98,920 | ₩99,805 | +0.16% | 8.2천 |
|---|
| 2026.05.18 | ₩102,351 | ₩102,351 | ₩100,635 | ₩101,493 | -0.84% | 3.3만 |
|---|
| 2026.05.15 | ₩102,069 | ₩102,257 | ₩101,386 | ₩101,734 | -0.33% | 2.3만 |
|---|
| 2026.05.14 | ₩104,187 | ₩104,816 | ₩104,187 | ₩104,776 | +0.57% | 4.4천 |
|---|
| 2026.05.13 | ₩103,356 | ₩104,187 | ₩103,275 | ₩104,160 | +0.78% | 6.9천 |
|---|
| 2026.05.12 | ₩104,026 | ₩104,401 | ₩102,605 | ₩103,275 | -0.72% | 2.3만 |
|---|
| 2026.05.11 | ₩106,143 | ₩106,317 | ₩105,996 | ₩106,036 | -0.10% | 7.5천 |
|---|
| 2026.05.08 | ₩105,594 | ₩106,451 | ₩105,594 | ₩106,210 | +0.58% | 3.9만 |
|---|
| 2026.05.07 | ₩105,888 | ₩105,888 | ₩104,468 | ₩104,468 | -1.34% | 9.2만 |
|---|
| 2026.05.06 | ₩105,044 | ₩105,728 | ₩104,937 | ₩105,728 | +0.65% | 9.3천 |
|---|
| 2026.05.05 | ₩103,503 | ₩104,401 | ₩103,503 | ₩104,227 | +0.70% | 4.8천 |
|---|
| 2026.05.04 | ₩102,538 | ₩103,141 | ₩102,016 | ₩102,163 | -0.37% | 5.2천 |
|---|
| 2026.05.01 | ₩102,887 | ₩103,798 | ₩102,887 | ₩103,061 | +0.17% | 1만 |
|---|
| 2026.04.30 | ₩101,533 | ₩102,994 | ₩101,533 | ₩102,994 | +1.44% | 7.2천 |
|---|
| 2026.04.29 | ₩101,265 | ₩101,306 | ₩100,769 | ₩100,769 | -0.49% | 4.5천 |
|---|
| 2026.04.28 | ₩101,185 | ₩101,453 | ₩101,078 | ₩101,386 | +0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩102,029 | ₩102,029 | ₩101,600 | ₩101,801 | -0.22% | 4.4천 |
|---|
| 2026.04.24 | ₩101,587 | ₩102,190 | ₩101,319 | ₩102,190 | +0.59% | 6.5천 |
|---|
| 2026.04.23 | ₩101,694 | ₩102,043 | ₩100,180 | ₩100,676 | -1.00% | 6.8만 |
|---|
| 2026.04.22 | ₩102,445 | ₩103,048 | ₩102,445 | ₩103,048 | +0.59% | 6.1천 |
|---|
| 2026.04.21 | ₩102,471 | ₩102,552 | ₩100,984 | ₩101,038 | -1.40% | 6.7천 |
|---|
| 2026.04.20 | ₩102,244 | ₩102,632 | ₩102,150 | ₩102,632 | +0.38% | 4.6만 |
|---|
| 2026.04.17 | ₩103,222 | ₩103,972 | ₩102,900 | ₩103,275 | +0.05% | 7.8천 |
|---|
| 2026.04.16 | ₩100,729 | ₩101,172 | ₩100,180 | ₩100,703 | -0.03% | 1.1만 |
|---|
| 2026.04.15 | ₩99,885 | ₩100,300 | ₩99,778 | ₩100,234 | +0.35% | 2.9만 |
|---|
| 2026.04.14 | ₩99,336 | ₩100,073 | ₩99,336 | ₩100,073 | +0.74% | 7천 |
|---|
| 2026.04.13 | ₩97,594 | ₩99,215 | ₩97,594 | ₩99,215 | +1.66% | 4.4천 |
|---|
| 2026.04.10 | ₩97,969 | ₩98,344 | ₩97,821 | ₩97,955 | -0.01% | 1만 |
|---|
| 2026.04.09 | ₩97,058 | ₩97,821 | ₩96,481 | ₩97,540 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩97,754 | ₩98,049 | ₩96,857 | ₩97,460 | -0.30% | 1.8만 |
|---|
| 2026.04.07 | ₩92,676 | ₩92,890 | ₩91,698 | ₩92,890 | +0.23% | 1.2만 |
|---|
| 2026.04.06 | ₩93,091 | ₩93,574 | ₩92,756 | ₩93,172 | +0.09% | 1.3만 |
|---|
| 2026.04.02 | ₩91,081 | ₩92,877 | ₩91,081 | ₩92,756 | +1.84% | 3.4만 |
|---|
| 2026.04.01 | ₩93,198 | ₩94,190 | ₩93,198 | ₩93,480 | +0.30% | 9.1천 |
|---|
| 2026.03.31 | ₩90,291 | ₩92,783 | ₩90,264 | ₩92,703 | +2.67% | 9.9천 |
|---|
| 2026.03.30 | ₩91,349 | ₩91,456 | ₩89,902 | ₩90,425 | -1.01% | 1.5만 |
|---|
| 2026.03.27 | ₩91,456 | ₩91,577 | ₩90,760 | ₩90,907 | -0.60% | 1.6만 |
|---|
| 2026.03.26 | ₩92,368 | ₩92,770 | ₩91,001 | ₩91,001 | -1.48% | 1.6만 |
|---|
| 2026.03.25 | ₩93,641 | ₩94,297 | ₩93,600 | ₩93,828 | +0.20% | 6만 |
|---|
| 2026.03.24 | ₩91,229 | ₩92,126 | ₩91,121 | ₩91,617 | +0.43% | 7.8천 |
|---|
| 2026.03.23 | ₩93,078 | ₩94,458 | ₩92,676 | ₩93,935 | +0.92% | 2.2만 |
|---|
| 2026.03.20 | ₩93,507 | ₩93,507 | ₩90,813 | ₩91,282 | -2.38% | 3.5만 |
|---|
| 2026.03.19 | ₩92,341 | ₩94,217 | ₩92,341 | ₩94,069 | +1.87% | 2.3만 |
|---|
| 2026.03.18 | ₩94,230 | ₩94,404 | ₩93,172 | ₩93,172 | -1.12% | 2.1만 |
|---|
| 2026.03.17 | ₩94,780 | ₩95,021 | ₩94,498 | ₩94,713 | -0.07% | 9.4천 |
|---|
| 2026.03.16 | ₩93,748 | ₩94,324 | ₩93,466 | ₩94,190 | +0.47% | 1.4만 |
|---|
| 2026.03.13 | ₩93,239 | ₩93,413 | ₩91,925 | ₩92,113 | -1.21% | 6.9천 |
|---|
| 2026.03.12 | ₩93,935 | ₩93,949 | ₩92,180 | ₩92,180 | -1.87% | 7.2천 |
|---|
| 2026.03.11 | ₩94,337 | ₩95,021 | ₩94,136 | ₩94,471 | +0.14% | 7.8천 |
|---|
| 2026.03.10 | ₩94,431 | ₩95,771 | ₩93,842 | ₩94,337 | -0.10% | 1.7만 |
|---|
| 2026.03.09 | ₩91,791 | ₩94,378 | ₩91,363 | ₩94,244 | +2.67% | 5.9만 |
|---|
| 2026.03.06 | ₩92,904 | ₩93,547 | ₩92,033 | ₩93,051 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩94,244 | ₩94,471 | ₩92,301 | ₩93,064 | -1.25% | 3만 |
|---|
| 2026.03.04 | ₩93,614 | ₩95,074 | ₩93,265 | ₩94,485 | +0.93% | 2.9만 |
|---|
| 2026.03.03 | ₩94,110 | ₩94,713 | ₩92,193 | ₩94,270 | +0.17% | 4.4만 |
|---|
| 2026.03.02 | ₩97,888 | ₩99,215 | ₩97,888 | ₩98,746 | +0.88% | 1.9만 |
|---|
| 2026.02.27 | ₩100,126 | ₩100,703 | ₩100,032 | ₩100,635 | +0.51% | 1.5만 |
|---|
| 2026.02.26 | ₩101,332 | ₩101,332 | ₩100,073 | ₩100,569 | -0.75% | 2.8만 |
|---|
| 2026.02.25 | ₩101,359 | ₩101,466 | ₩101,038 | ₩101,453 | +0.09% | 5.6천 |
|---|
| 2026.02.24 | ₩100,274 | ₩101,158 | ₩100,274 | ₩100,863 | +0.59% | 2.4만 |
|---|
| 2026.02.23 | ₩100,099 | ₩100,274 | ₩99,416 | ₩99,644 | -0.46% | 6천 |
|---|
| 2026.02.20 | ₩98,934 | ₩100,448 | ₩98,880 | ₩100,448 | +1.53% | 1.7만 |
|---|
| 2026.02.19 | ₩98,692 | ₩98,947 | ₩98,491 | ₩98,893 | +0.20% | 2만 |
|---|
| 2026.02.18 | ₩98,840 | ₩99,336 | ₩98,679 | ₩98,947 | +0.11% | 7.7천 |
|---|
| 2026.02.17 | ₩98,357 | ₩98,867 | ₩97,768 | ₩98,612 | +0.26% | 2.8만 |
|---|
| 2026.02.13 | ₩98,063 | ₩98,853 | ₩97,634 | ₩98,853 | +0.81% | 1.3만 |
|---|
| 2026.02.12 | ₩99,590 | ₩99,630 | ₩98,143 | ₩98,438 | -1.16% | 1.6만 |
|---|
| 2026.02.11 | ₩98,692 | ₩99,309 | ₩98,331 | ₩99,282 | +0.60% | 2.6만 |
|---|
| 2026.02.10 | ₩98,197 | ₩98,411 | ₩97,996 | ₩98,183 | -0.01% | 9.6천 |
|---|
| 2026.02.09 | ₩98,049 | ₩98,612 | ₩97,888 | ₩98,478 | +0.44% | 1.2만 |
|---|
| 2026.02.06 | ₩95,945 | ₩96,830 | ₩95,945 | ₩96,790 | +0.88% | 1.3만 |
|---|
| 2026.02.05 | ₩95,986 | ₩96,254 | ₩95,490 | ₩95,664 | -0.34% | 9.9천 |
|---|
| 2026.02.04 | ₩97,848 | ₩97,848 | ₩96,629 | ₩96,749 | -1.12% | 8.4천 |
|---|
| 2026.02.03 | ₩97,674 | ₩97,674 | ₩96,334 | ₩96,790 | -0.91% | 2만 |
|---|
| 2026.02.02 | ₩95,369 | ₩96,910 | ₩95,369 | ₩96,910 | +1.62% | 2.2만 |
|---|
| 2026.01.30 | ₩97,326 | ₩97,674 | ₩96,254 | ₩96,508 | -0.84% | 2.4만 |
|---|
| 2026.01.29 | ₩98,103 | ₩98,103 | ₩96,495 | ₩97,701 | -0.41% | 1.8만 |
|---|
| 2026.01.28 | ₩98,116 | ₩98,290 | ₩97,393 | ₩97,741 | -0.38% | 2.1만 |
|---|
| 2026.01.27 | ₩96,575 | ₩97,540 | ₩96,548 | ₩97,540 | +1.00% | 3.3만 |
|---|
| 2026.01.26 | ₩95,677 | ₩96,200 | ₩95,677 | ₩95,999 | +0.34% | 8.4천 |
|---|
| 2026.01.23 | ₩94,177 | ₩95,021 | ₩94,163 | ₩94,981 | +0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩94,404 | ₩94,753 | ₩94,163 | ₩94,605 | +0.21% | 2만 |
|---|
| 2026.01.21 | ₩93,078 | ₩93,801 | ₩93,078 | ₩93,520 | +0.48% | 3.6만 |
|---|
| 2026.01.20 | ₩92,743 | ₩93,185 | ₩92,515 | ₩92,622 | -0.13% | 3만 |
|---|
| 2026.01.16 | ₩92,917 | ₩92,997 | ₩92,729 | ₩92,850 | -0.07% | 1.4만 |
|---|
| 2026.01.15 | ₩93,453 | ₩93,600 | ₩93,131 | ₩93,212 | -0.26% | 2.3만 |
|---|
| 2026.01.14 | ₩92,930 | ₩92,984 | ₩92,569 | ₩92,863 | -0.07% | 2만 |
|---|
| 2026.01.13 | ₩92,756 | ₩92,783 | ₩92,260 | ₩92,341 | -0.45% | 2.1만 |
|---|
| 2026.01.12 | ₩92,234 | ₩92,997 | ₩92,234 | ₩92,850 | +0.67% | 2만 |
|---|
| 2026.01.09 | ₩92,033 | ₩92,314 | ₩91,751 | ₩92,301 | +0.29% | 1.8만 |
|---|
| 2026.01.08 | ₩91,885 | ₩92,033 | ₩91,711 | ₩91,992 | +0.12% | 1.4만 |
|---|
| 2026.01.07 | ₩92,448 | ₩92,676 | ₩92,327 | ₩92,368 | -0.09% | 2.4만 |
|---|
| 2026.01.06 | ₩92,059 | ₩92,448 | ₩92,059 | ₩92,234 | +0.19% | 2.7만 |
|---|
| 2026.01.05 | ₩91,363 | ₩91,925 | ₩91,363 | ₩91,925 | +0.62% | 2.8만 |
|---|
| 2026.01.02 | ₩91,215 | ₩91,430 | ₩91,014 | ₩91,430 | +0.24% | 10만 |
|---|
| 2025.12.31 | ₩90,183 | ₩90,518 | ₩90,009 | ₩90,425 | +0.27% | 4만 |
|---|
| 2025.12.30 | ₩89,875 | ₩90,210 | ₩89,848 | ₩90,170 | +0.33% | 5.4만 |
|---|
| 2025.12.29 | ₩89,607 | ₩89,781 | ₩89,513 | ₩89,647 | +0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩89,634 | ₩90,358 | ₩89,634 | ₩90,210 | +0.64% | 7.7만 |
|---|
| 2025.12.24 | ₩89,674 | ₩89,889 | ₩89,674 | ₩89,755 | +0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩89,353 | ₩89,755 | ₩89,299 | ₩89,540 | +0.21% | 14.6만 |
|---|
| 2025.12.22 | ₩89,111 | ₩89,393 | ₩89,111 | ₩89,366 | +0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩88,508 | ₩89,152 | ₩88,508 | ₩88,870 | +0.41% | 3.4만 |
|---|
| 2025.12.18 | ₩87,745 | ₩88,214 | ₩87,745 | ₩88,013 | +0.31% | 4.7만 |
|---|
| 2025.12.17 | ₩88,039 | ₩88,039 | ₩87,155 | ₩87,249 | -0.90% | 7.3만 |
|---|
| 2025.12.16 | ₩88,039 | ₩88,053 | ₩87,745 | ₩88,039 | 0.00% | 3.1만 |
|---|
| 2025.12.15 | ₩91,322 | ₩91,430 | ₩90,880 | ₩90,880 | -0.48% | 2.3만 |
|---|
| 2025.12.12 | ₩91,537 | ₩91,617 | ₩90,505 | ₩90,639 | -0.98% | 31.8만 |
|---|
| 2025.12.11 | ₩90,961 | ₩91,309 | ₩90,853 | ₩91,242 | +0.31% | 4.3천 |
|---|
| 2025.12.10 | ₩90,867 | ₩91,416 | ₩90,706 | ₩91,296 | +0.47% | 2.3만 |
|---|
| 2025.12.09 | ₩90,733 | ₩91,028 | ₩90,733 | ₩91,014 | +0.31% | 5.6천 |
|---|
| 2025.12.08 | ₩90,813 | ₩90,813 | ₩90,358 | ₩90,492 | -0.35% | 8.8천 |
|---|
| 2025.12.05 | ₩91,738 | ₩91,738 | ₩91,068 | ₩91,068 | -0.73% | 5.2천 |
|---|
| 2025.12.04 | ₩91,443 | ₩91,443 | ₩91,068 | ₩91,108 | -0.37% | 8.2천 |
|---|
| 2025.12.03 | ₩90,934 | ₩91,269 | ₩90,934 | ₩91,188 | +0.28% | 8.2천 |
|---|
| 2025.12.02 | ₩91,175 | ₩91,215 | ₩90,840 | ₩91,095 | -0.09% | 1.4만 |
|---|
| 2025.12.01 | ₩91,041 | ₩91,523 | ₩91,041 | ₩91,403 | +0.40% | 5만 |
|---|
| 2025.11.28 | ₩91,537 | ₩91,711 | ₩91,497 | ₩91,657 | +0.13% | 4.7천 |
|---|
| 2025.11.26 | ₩90,411 | ₩90,853 | ₩90,358 | ₩90,813 | +0.44% | 1.1만 |
|---|
| 2025.11.25 | ₩89,835 | ₩90,250 | ₩89,580 | ₩90,197 | +0.40% | 2.3만 |
|---|
| 2025.11.24 | ₩89,326 | ₩89,915 | ₩89,326 | ₩89,889 | +0.63% | 7.5천 |
|---|
| 2025.11.21 | ₩88,790 | ₩89,473 | ₩88,428 | ₩89,259 | +0.53% | 3만 |
|---|
| 2025.11.20 | ₩91,229 | ₩91,296 | ₩89,607 | ₩89,607 | -1.78% | 2.8만 |
|---|
| 2025.11.19 | ₩90,398 | ₩90,880 | ₩90,237 | ₩90,438 | +0.04% | 2만 |
|---|
| 2025.11.18 | ₩90,478 | ₩90,947 | ₩90,371 | ₩90,760 | +0.31% | 2.4만 |
|---|
| 2025.11.17 | ₩91,912 | ₩92,180 | ₩91,202 | ₩91,376 | -0.58% | 1.4만 |
|---|
| 2025.11.14 | ₩91,791 | ₩92,636 | ₩91,765 | ₩92,368 | +0.63% | 2.1만 |
|---|
| 2025.11.13 | ₩92,555 | ₩92,729 | ₩91,791 | ₩91,791 | -0.83% | 1.7만 |
|---|
| 2025.11.12 | ₩92,475 | ₩92,475 | ₩92,274 | ₩92,461 | -0.01% | 7.8천 |
|---|
| 2025.11.11 | ₩91,992 | ₩92,341 | ₩91,992 | ₩92,247 | +0.28% | 9.4천 |
|---|
| 2025.11.10 | ₩91,577 | ₩92,153 | ₩91,510 | ₩92,126 | +0.60% | 9.3천 |
|---|
| 2025.11.07 | ₩90,719 | ₩90,947 | ₩90,224 | ₩90,947 | +0.25% | 1.8만 |
|---|
| 2025.11.06 | ₩92,193 | ₩92,193 | ₩91,014 | ₩91,309 | -0.96% | 5.7만 |
|---|
| 2025.11.05 | ₩91,550 | ₩92,408 | ₩91,550 | ₩92,287 | +0.81% | 5.4천 |
|---|
| 2025.11.04 | ₩91,832 | ₩92,019 | ₩91,537 | ₩91,537 | -0.32% | 8.3천 |
|---|
| 2025.11.03 | ₩93,064 | ₩93,145 | ₩92,743 | ₩93,078 | +0.01% | 1.9만 |
|---|
| 2025.10.31 | ₩92,461 | ₩92,461 | ₩92,113 | ₩92,394 | -0.07% | 8.4천 |
|---|
| 2025.10.30 | ₩92,274 | ₩92,354 | ₩92,059 | ₩92,059 | -0.23% | 1.2만 |
|---|
| 2025.10.29 | ₩93,346 | ₩93,386 | ₩92,649 | ₩92,917 | -0.46% | 8.5천 |
|---|
| 2025.10.28 | ₩92,649 | ₩93,011 | ₩92,582 | ₩92,944 | +0.32% | 7.6천 |
|---|
| 2025.10.27 | ₩92,488 | ₩92,649 | ₩92,408 | ₩92,649 | +0.17% | 6.9천 |
|---|
| 2025.10.24 | ₩92,086 | ₩92,100 | ₩91,992 | ₩91,992 | -0.10% | 4.7천 |
|---|
| 2025.10.23 | ₩91,229 | ₩91,791 | ₩91,229 | ₩91,657 | +0.47% | 2만 |
|---|
| 2025.10.22 | ₩91,684 | ₩91,832 | ₩91,242 | ₩91,497 | -0.20% | 3만 |
|---|
| 2025.10.21 | ₩91,376 | ₩91,376 | ₩91,162 | ₩91,162 | -0.23% | 5.9천 |
|---|
| 2025.10.20 | ₩91,309 | ₩91,912 | ₩91,309 | ₩91,885 | +0.63% | 4만 |
|---|
| 2025.10.17 | ₩90,840 | ₩91,269 | ₩90,679 | ₩91,188 | +0.38% | 1.6만 |
|---|
| 2025.10.16 | ₩91,604 | ₩91,845 | ₩91,215 | ₩91,456 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩90,934 | ₩91,202 | ₩90,800 | ₩91,081 | +0.16% | 3.2만 |
|---|
| 2025.10.14 | ₩89,138 | ₩89,848 | ₩89,098 | ₩89,580 | +0.50% | 3.9천 |
|---|
| 2025.10.13 | ₩90,746 | ₩90,786 | ₩90,398 | ₩90,639 | -0.12% | 1.5만 |
|---|
| 2025.10.10 | ₩90,934 | ₩91,108 | ₩88,683 | ₩88,803 | -2.34% | 1.8만 |
|---|