시장 데이터를 불러오는 중
전체 종목
iShares MSCI Emerging Markets Min Vol Factor ETF 과거 주가
iShares MSCI Emerging Markets Min Vol Factor ETF · EEMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Emerging Markets Min Vol Factor ETF · EEMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,253 | ₩99,494 | ₩99,105 | ₩99,333 | +0.08% | 29.8만 |
| 2026.10.08 | ₩98,649 | ₩99,051 | ₩98,140 | ₩98,448 | -0.20% | 21.1만 |
| 2026.10.07 | ₩99,521 | ₩99,883 | ₩99,320 | ₩99,722 | +0.20% | 21.7만 |
| 2026.10.06 | ₩101,465 | ₩101,465 | ₩100,862 | ₩100,929 | -0.53% | 13.2만 |
| 2026.10.05 | ₩100,862 | ₩101,211 | ₩100,862 | ₩101,076 | +0.21% | 37만 |
| 2026.10.02 | ₩99,762 | ₩100,808 | ₩99,762 | ₩100,352 | +0.59% | 33.4만 |
| 2026.10.01 | ₩99,199 | ₩99,601 | ₩98,756 | ₩99,440 | +0.24% | 19만 |
| 2026.09.30 | ₩99,601 | ₩99,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,306 |
| -0.30% |
| 56.8만 |
| 2026.09.29 | ₩100,165 | ₩100,218 | ₩99,709 | ₩100,205 | +0.04% | 20.2만 |
|---|
| 2026.09.28 | ₩100,553 | ₩100,688 | ₩99,856 | ₩100,460 | -0.09% | 10.2만 |
|---|
| 2026.09.25 | ₩100,942 | ₩101,479 | ₩100,781 | ₩101,291 | +0.35% | 13.6만 |
|---|
| 2026.09.24 | ₩100,755 | ₩101,023 | ₩100,245 | ₩100,486 | -0.27% | 14.3만 |
|---|
| 2026.09.23 | ₩102,029 | ₩102,136 | ₩100,956 | ₩101,090 | -0.92% | 19.9만 |
|---|
| 2026.09.22 | ₩102,511 | ₩102,994 | ₩102,431 | ₩102,847 | +0.33% | 57.1만 |
|---|
| 2026.09.21 | ₩102,136 | ₩102,873 | ₩101,935 | ₩102,793 | +0.64% | 26.4만 |
|---|
| 2026.09.18 | ₩100,661 | ₩100,902 | ₩100,460 | ₩100,808 | +0.15% | 13만 |
|---|
| 2026.09.17 | ₩100,795 | ₩101,143 | ₩100,741 | ₩101,009 | +0.21% | 9.5만 |
|---|
| 2026.09.16 | ₩100,272 | ₩100,540 | ₩99,172 | ₩99,615 | -0.66% | 8.8만 |
|---|
| 2026.09.15 | ₩100,030 | ₩100,057 | ₩99,494 | ₩99,749 | -0.28% | 11.2만 |
|---|
| 2026.09.14 | ₩100,084 | ₩100,634 | ₩99,869 | ₩100,057 | -0.03% | 23.5만 |
|---|
| 2026.09.11 | ₩101,774 | ₩101,948 | ₩101,613 | ₩101,827 | +0.05% | 18.3만 |
|---|
| 2026.09.10 | ₩101,224 | ₩101,224 | ₩100,553 | ₩100,567 | -0.65% | 14.3만 |
|---|
| 2026.09.09 | ₩102,176 | ₩102,686 | ₩101,988 | ₩102,163 | -0.01% | 14.2만 |
|---|
| 2026.09.08 | ₩102,632 | ₩102,967 | ₩102,324 | ₩102,364 | -0.26% | 13.7만 |
|---|
| 2026.09.04 | ₩102,042 | ₩103,142 | ₩101,975 | ₩103,088 | +1.03% | 12.4만 |
|---|
| 2026.09.03 | ₩101,385 | ₩102,069 | ₩101,090 | ₩101,975 | +0.58% | 16.4만 |
|---|
| 2026.09.02 | ₩101,291 | ₩101,774 | ₩101,291 | ₩101,747 | +0.45% | 11.1만 |
|---|
| 2026.09.01 | ₩101,479 | ₩102,042 | ₩101,117 | ₩101,358 | -0.12% | 14.5만 |
|---|
| 2026.08.31 | ₩101,787 | ₩101,881 | ₩101,304 | ₩101,506 | -0.28% | 17.2만 |
|---|
| 2026.08.28 | ₩102,069 | ₩102,431 | ₩101,358 | ₩101,532 | -0.53% | 12.1만 |
|---|
| 2026.08.27 | ₩101,398 | ₩101,707 | ₩101,264 | ₩101,653 | +0.25% | 13.9만 |
|---|
| 2026.08.26 | ₩100,969 | ₩101,412 | ₩100,875 | ₩101,009 | +0.04% | 13.3만 |
|---|
| 2026.08.25 | ₩100,728 | ₩101,358 | ₩100,594 | ₩101,291 | +0.56% | 20.5만 |
|---|
| 2026.08.24 | ₩100,299 | ₩100,299 | ₩99,615 | ₩99,963 | -0.33% | 13.2만 |
|---|
| 2026.08.21 | ₩100,446 | ₩100,486 | ₩100,044 | ₩100,191 | -0.25% | 17.5만 |
|---|
| 2026.08.20 | ₩99,910 | ₩100,594 | ₩99,910 | ₩100,245 | +0.34% | 14.9만 |
|---|
| 2026.08.19 | ₩100,594 | ₩100,688 | ₩99,950 | ₩100,245 | -0.35% | 24.3만 |
|---|
| 2026.08.18 | ₩100,245 | ₩100,567 | ₩99,507 | ₩99,615 | -0.63% | 29.5만 |
|---|
| 2026.08.17 | ₩101,452 | ₩102,257 | ₩101,358 | ₩101,532 | +0.08% | 18만 |
|---|
| 2026.08.14 | ₩100,902 | ₩101,076 | ₩100,312 | ₩100,473 | -0.43% | 17.4만 |
|---|
| 2026.08.13 | ₩100,084 | ₩100,634 | ₩100,084 | ₩100,325 | +0.24% | 19.4만 |
|---|
| 2026.08.12 | ₩99,843 | ₩100,272 | ₩99,843 | ₩100,084 | +0.24% | 30.6만 |
|---|
| 2026.08.11 | ₩98,998 | ₩99,239 | ₩98,676 | ₩98,783 | -0.22% | 34.8만 |
|---|
| 2026.08.10 | ₩98,636 | ₩98,850 | ₩98,394 | ₩98,488 | -0.15% | 31.1만 |
|---|
| 2026.08.07 | ₩99,279 | ₩99,400 | ₩98,542 | ₩98,971 | -0.31% | 30.9만 |
|---|
| 2026.08.06 | ₩97,657 | ₩98,730 | ₩97,657 | ₩98,005 | +0.36% | 19.5만 |
|---|
| 2026.08.05 | ₩98,502 | ₩98,770 | ₩98,260 | ₩98,354 | -0.15% | 15.8만 |
|---|
| 2026.08.04 | ₩97,657 | ₩98,904 | ₩97,657 | ₩98,770 | +1.14% | 25.8만 |
|---|
| 2026.08.03 | ₩95,833 | ₩96,584 | ₩95,337 | ₩96,544 | +0.74% | 45.6만 |
|---|
| 2026.07.31 | ₩96,584 | ₩96,758 | ₩95,363 | ₩95,752 | -0.86% | 37.4만 |
|---|
| 2026.07.30 | ₩94,572 | ₩96,195 | ₩94,438 | ₩96,114 | +1.63% | 28.4만 |
|---|
| 2026.07.29 | ₩94,022 | ₩95,001 | ₩93,097 | ₩93,379 | -0.68% | 23.4만 |
|---|
| 2026.07.28 | ₩94,331 | ₩95,296 | ₩94,116 | ₩94,854 | +0.55% | 16.6만 |
|---|
| 2026.07.27 | ₩96,946 | ₩97,120 | ₩95,672 | ₩96,423 | -0.54% | 20.3만 |
|---|
| 2026.07.24 | ₩96,436 | ₩96,785 | ₩95,846 | ₩95,980 | -0.47% | 27.2만 |
|---|
| 2026.07.23 | ₩96,678 | ₩97,201 | ₩96,195 | ₩96,785 | +0.11% | 21.7만 |
|---|
| 2026.07.22 | ₩96,825 | ₩97,549 | ₩96,825 | ₩97,174 | +0.36% | 17.5만 |
|---|
| 2026.07.21 | ₩97,080 | ₩97,456 | ₩96,664 | ₩97,281 | +0.21% | 17만 |
|---|
| 2026.07.20 | ₩95,337 | ₩95,726 | ₩94,988 | ₩95,055 | -0.30% | 18.3만 |
|---|
| 2026.07.17 | ₩94,103 | ₩95,457 | ₩93,754 | ₩95,136 | +1.10% | 18.7만 |
|---|
| 2026.07.16 | ₩95,967 | ₩96,342 | ₩95,444 | ₩95,672 | -0.31% | 15.4만 |
|---|
| 2026.07.15 | ₩97,670 | ₩97,670 | ₩96,114 | ₩97,134 | -0.55% | 22.3만 |
|---|
| 2026.07.14 | ₩97,201 | ₩97,724 | ₩96,906 | ₩97,603 | +0.41% | 29.8만 |
|---|
| 2026.07.13 | ₩97,321 | ₩97,563 | ₩96,477 | ₩96,664 | -0.68% | 14.9만 |
|---|
| 2026.07.10 | ₩98,931 | ₩99,695 | ₩98,823 | ₩99,615 | +0.69% | 12만 |
|---|
| 2026.07.09 | ₩98,944 | ₩99,414 | ₩98,341 | ₩99,293 | +0.35% | 19.3만 |
|---|
| 2026.07.08 | ₩97,134 | ₩98,354 | ₩96,865 | ₩98,207 | +1.10% | 14.7만 |
|---|
| 2026.07.07 | ₩98,528 | ₩98,703 | ₩97,590 | ₩97,898 | -0.64% | 15.2만 |
|---|
| 2026.07.06 | ₩99,253 | ₩99,963 | ₩99,253 | ₩99,923 | +0.68% | 23.1만 |
|---|
| 2026.07.02 | ₩99,279 | ₩99,963 | ₩97,697 | ₩98,649 | -0.63% | 20.3만 |
|---|
| 2026.07.01 | ₩100,004 | ₩100,138 | ₩99,400 | ₩99,400 | -0.60% | 36.3만 |
|---|
| 2026.06.30 | ₩100,044 | ₩101,023 | ₩100,044 | ₩100,956 | +0.91% | 54만 |
|---|
| 2026.06.29 | ₩99,387 | ₩100,325 | ₩98,582 | ₩100,151 | +0.77% | 25.3만 |
|---|
| 2026.06.26 | ₩98,622 | ₩99,937 | ₩98,528 | ₩99,373 | +0.76% | 31.1만 |
|---|
| 2026.06.25 | ₩100,728 | ₩101,130 | ₩99,521 | ₩100,111 | -0.61% | 21만 |
|---|
| 2026.06.24 | ₩99,749 | ₩99,937 | ₩98,944 | ₩99,695 | -0.05% | 27만 |
|---|
| 2026.06.23 | ₩99,494 | ₩100,540 | ₩99,360 | ₩99,414 | -0.08% | 19.5만 |
|---|
| 2026.06.22 | ₩103,276 | ₩103,785 | ₩102,994 | ₩103,182 | -0.09% | 88.7만 |
|---|
| 2026.06.18 | ₩102,739 | ₩103,075 | ₩102,391 | ₩102,806 | +0.07% | 29.1만 |
|---|
| 2026.06.17 | ₩101,734 | ₩102,418 | ₩100,661 | ₩100,714 | -1.00% | 36.1만 |
|---|
| 2026.06.16 | ₩101,881 | ₩102,283 | ₩101,197 | ₩101,345 | -0.53% | 12.8만 |
|---|
| 2026.06.15 | ₩101,774 | ₩102,391 | ₩101,747 | ₩102,243 | +0.46% | 18.8만 |
|---|
| 2026.06.12 | ₩100,325 | ₩100,969 | ₩99,896 | ₩100,567 | +0.24% | 20.3만 |
|---|
| 2026.06.11 | ₩97,777 | ₩100,460 | ₩97,710 | ₩100,245 | +2.52% | 44.1만 |
|---|
| 2026.06.10 | ₩97,576 | ₩98,569 | ₩96,758 | ₩96,798 | -0.80% | 43.1만 |
|---|
| 2026.06.09 | ₩99,548 | ₩99,977 | ₩96,396 | ₩97,992 | -1.56% | 33.4만 |
|---|
| 2026.06.08 | ₩97,657 | ₩98,086 | ₩97,254 | ₩97,415 | -0.25% | 22.8만 |
|---|
| 2026.06.05 | ₩98,730 | ₩98,770 | ₩95,846 | ₩95,967 | -2.80% | 42만 |
|---|
| 2026.06.04 | ₩100,057 | ₩100,835 | ₩99,642 | ₩100,688 | +0.63% | 18만 |
|---|
| 2026.06.03 | ₩101,452 | ₩101,948 | ₩100,835 | ₩101,117 | -0.33% | 15.8만 |
|---|
| 2026.06.02 | ₩101,774 | ₩102,270 | ₩101,626 | ₩102,176 | +0.40% | 26.6만 |
|---|
| 2026.06.01 | ₩101,519 | ₩102,645 | ₩101,157 | ₩102,216 | +0.69% | 34.5만 |
|---|
| 2026.05.29 | ₩101,211 | ₩101,707 | ₩101,103 | ₩101,237 | +0.03% | 22만 |
|---|
| 2026.05.28 | ₩99,789 | ₩101,157 | ₩99,574 | ₩101,023 | +1.24% | 23.1만 |
|---|
| 2026.05.27 | ₩100,688 | ₩100,969 | ₩99,709 | ₩100,138 | -0.55% | 21.5만 |
|---|
| 2026.05.26 | ₩99,279 | ₩100,258 | ₩99,279 | ₩100,178 | +0.91% | 17.2만 |
|---|
| 2026.05.22 | ₩97,509 | ₩97,737 | ₩97,201 | ₩97,295 | -0.22% | 18.8만 |
|---|
| 2026.05.21 | ₩96,128 | ₩97,308 | ₩96,034 | ₩96,973 | +0.88% | 18.2만 |
|---|
| 2026.05.20 | ₩95,203 | ₩96,530 | ₩95,203 | ₩96,477 | +1.34% | 25.2만 |
|---|
| 2026.05.19 | ₩94,425 | ₩95,712 | ₩94,371 | ₩95,055 | +0.67% | 20.7만 |
|---|
| 2026.05.18 | ₩96,477 | ₩96,477 | ₩95,001 | ₩95,645 | -0.86% | 29.2만 |
|---|
| 2026.05.15 | ₩95,766 | ₩96,249 | ₩95,538 | ₩95,752 | -0.01% | 11.8만 |
|---|
| 2026.05.14 | ₩97,509 | ₩97,952 | ₩97,496 | ₩97,791 | +0.29% | 12.3만 |
|---|
| 2026.05.13 | ₩97,268 | ₩97,979 | ₩97,161 | ₩97,885 | +0.63% | 16.1만 |
|---|
| 2026.05.12 | ₩97,093 | ₩97,402 | ₩96,034 | ₩96,785 | -0.32% | 17.2만 |
|---|
| 2026.05.11 | ₩98,287 | ₩98,877 | ₩98,287 | ₩98,582 | +0.30% | 17만 |
|---|
| 2026.05.08 | ₩97,804 | ₩98,595 | ₩97,804 | ₩98,555 | +0.77% | 17.9만 |
|---|
| 2026.05.07 | ₩97,952 | ₩98,059 | ₩96,879 | ₩96,906 | -1.07% | 18.5만 |
|---|
| 2026.05.06 | ₩97,241 | ₩98,005 | ₩97,161 | ₩97,938 | +0.72% | 16만 |
|---|
| 2026.05.05 | ₩95,350 | ₩96,101 | ₩95,350 | ₩95,900 | +0.58% | 14만 |
|---|
| 2026.05.04 | ₩94,988 | ₩95,390 | ₩94,250 | ₩94,505 | -0.51% | 24.4만 |
|---|
| 2026.05.01 | ₩94,626 | ₩95,578 | ₩94,626 | ₩94,988 | +0.38% | 24.1만 |
|---|
| 2026.04.30 | ₩93,848 | ₩94,975 | ₩93,741 | ₩94,814 | +1.03% | 28.4만 |
|---|
| 2026.04.29 | ₩93,875 | ₩93,915 | ₩93,124 | ₩93,513 | -0.39% | 43.2만 |
|---|
| 2026.04.28 | ₩93,486 | ₩93,781 | ₩93,137 | ₩93,714 | +0.24% | 28.3만 |
|---|
| 2026.04.27 | ₩94,076 | ₩94,237 | ₩93,794 | ₩93,888 | -0.20% | 30.4만 |
|---|
| 2026.04.24 | ₩93,754 | ₩94,130 | ₩93,446 | ₩94,076 | +0.34% | 22.7만 |
|---|
| 2026.04.23 | ₩93,432 | ₩93,768 | ₩92,427 | ₩93,043 | -0.42% | 14.4만 |
|---|
| 2026.04.22 | ₩93,687 | ₩94,317 | ₩93,687 | ₩94,250 | +0.60% | 14.5만 |
|---|
| 2026.04.21 | ₩94,344 | ₩94,478 | ₩93,030 | ₩93,084 | -1.34% | 12.5만 |
|---|
| 2026.04.20 | ₩94,076 | ₩94,438 | ₩93,902 | ₩94,224 | +0.16% | 15.5만 |
|---|
| 2026.04.17 | ₩94,559 | ₩95,471 | ₩94,559 | ₩94,881 | +0.34% | 20.3만 |
|---|
| 2026.04.16 | ₩93,070 | ₩93,365 | ₩92,708 | ₩92,976 | -0.10% | 25.2만 |
|---|
| 2026.04.15 | ₩92,815 | ₩92,963 | ₩92,614 | ₩92,762 | -0.06% | 34.3만 |
|---|
| 2026.04.14 | ₩92,199 | ₩92,708 | ₩92,051 | ₩92,641 | +0.48% | 20.6만 |
|---|
| 2026.04.13 | ₩90,562 | ₩91,769 | ₩90,562 | ₩91,649 | +1.20% | 29.9만 |
|---|
| 2026.04.10 | ₩91,112 | ₩91,313 | ₩90,790 | ₩90,884 | -0.25% | 29.1만 |
|---|
| 2026.04.09 | ₩89,932 | ₩91,059 | ₩89,932 | ₩90,844 | +1.01% | 18.8만 |
|---|
| 2026.04.08 | ₩90,630 | ₩91,139 | ₩90,053 | ₩90,683 | +0.06% | 24.6만 |
|---|
| 2026.04.07 | ₩86,875 | ₩87,384 | ₩86,191 | ₩87,357 | +0.56% | 20.2만 |
|---|
| 2026.04.06 | ₩86,982 | ₩87,424 | ₩86,727 | ₩87,062 | +0.09% | 21.4만 |
|---|
| 2026.04.02 | ₩85,332 | ₩87,089 | ₩85,332 | ₩86,727 | +1.63% | 59.9만 |
|---|
| 2026.04.01 | ₩86,673 | ₩87,532 | ₩86,673 | ₩87,076 | +0.46% | 42.1만 |
|---|
| 2026.03.31 | ₩84,675 | ₩86,834 | ₩84,675 | ₩86,807 | +2.52% | 28.7만 |
|---|
| 2026.03.30 | ₩85,292 | ₩85,292 | ₩84,233 | ₩84,622 | -0.79% | 23.9만 |
|---|
| 2026.03.27 | ₩85,654 | ₩85,654 | ₩84,742 | ₩84,943 | -0.83% | 41.6만 |
|---|
| 2026.03.26 | ₩86,204 | ₩86,486 | ₩85,077 | ₩85,091 | -1.29% | 30.7만 |
|---|
| 2026.03.25 | ₩87,545 | ₩87,626 | ₩86,995 | ₩87,129 | -0.47% | 15.6만 |
|---|
| 2026.03.24 | ₩85,373 | ₩86,217 | ₩85,373 | ₩85,748 | +0.44% | 24만 |
|---|
| 2026.03.23 | ₩86,526 | ₩87,411 | ₩86,056 | ₩86,928 | +0.46% | 44.7만 |
|---|
| 2026.03.20 | ₩86,700 | ₩86,700 | ₩84,769 | ₩84,943 | -2.03% | 113.2만 |
|---|
| 2026.03.19 | ₩85,788 | ₩87,424 | ₩85,788 | ₩87,143 | +1.58% | 34.8만 |
|---|
| 2026.03.18 | ₩87,572 | ₩87,813 | ₩86,794 | ₩86,821 | -0.86% | 45만 |
|---|
| 2026.03.17 | ₩88,001 | ₩88,363 | ₩87,786 | ₩87,988 | -0.02% | 15.7만 |
|---|
| 2026.03.16 | ₩86,955 | ₩87,599 | ₩86,955 | ₩87,411 | +0.52% | 38만 |
|---|
| 2026.03.13 | ₩86,807 | ₩87,357 | ₩85,922 | ₩86,056 | -0.87% | 25.3만 |
|---|
| 2026.03.12 | ₩87,746 | ₩87,746 | ₩86,311 | ₩86,351 | -1.59% | 50.8만 |
|---|
| 2026.03.11 | ₩88,135 | ₩88,658 | ₩87,934 | ₩88,256 | +0.14% | 33.9만 |
|---|
| 2026.03.10 | ₩88,135 | ₩89,382 | ₩87,853 | ₩88,041 | -0.11% | 81.8만 |
|---|
| 2026.03.09 | ₩86,124 | ₩88,202 | ₩85,802 | ₩88,095 | +2.29% | 83.4만 |
|---|
| 2026.03.06 | ₩86,432 | ₩87,290 | ₩86,258 | ₩86,875 | +0.51% | 86.4만 |
|---|
| 2026.03.05 | ₩87,853 | ₩88,175 | ₩86,459 | ₩87,196 | -0.75% | 62.6만 |
|---|
| 2026.03.04 | ₩87,827 | ₩88,725 | ₩87,505 | ₩88,323 | +0.56% | 49.7만 |
|---|
| 2026.03.03 | ₩87,599 | ₩88,283 | ₩86,204 | ₩87,853 | +0.29% | 62.4만 |
|---|
| 2026.03.02 | ₩90,133 | ₩91,153 | ₩89,879 | ₩90,710 | +0.64% | 31.5만 |
|---|
| 2026.02.27 | ₩92,266 | ₩92,467 | ₩91,984 | ₩92,306 | +0.04% | 22.4만 |
|---|
| 2026.02.26 | ₩92,990 | ₩93,164 | ₩92,132 | ₩92,547 | -0.48% | 19.3만 |
|---|
| 2026.02.25 | ₩93,137 | ₩93,352 | ₩92,896 | ₩93,218 | +0.09% | 15.6만 |
|---|
| 2026.02.24 | ₩92,252 | ₩92,869 | ₩92,078 | ₩92,762 | +0.55% | 36.4만 |
|---|
| 2026.02.23 | ₩92,118 | ₩92,547 | ₩91,944 | ₩91,984 | -0.15% | 20.9만 |
|---|
| 2026.02.20 | ₩91,126 | ₩92,359 | ₩91,112 | ₩92,292 | +1.28% | 49만 |
|---|
| 2026.02.19 | ₩90,951 | ₩91,273 | ₩90,737 | ₩91,179 | +0.25% | 12.6만 |
|---|
| 2026.02.18 | ₩91,448 | ₩91,877 | ₩91,340 | ₩91,555 | +0.12% | 30.9만 |
|---|
| 2026.02.17 | ₩91,153 | ₩91,461 | ₩90,576 | ₩91,313 | +0.18% | 35.3만 |
|---|
| 2026.02.13 | ₩91,072 | ₩91,448 | ₩90,603 | ₩91,381 | +0.34% | 26.2만 |
|---|
| 2026.02.12 | ₩92,011 | ₩92,132 | ₩91,126 | ₩91,206 | -0.87% | 22만 |
|---|
| 2026.02.11 | ₩91,662 | ₩92,091 | ₩91,421 | ₩91,930 | +0.29% | 14.7만 |
|---|
| 2026.02.10 | ₩91,448 | ₩91,448 | ₩91,139 | ₩91,300 | -0.16% | 24.4만 |
|---|
| 2026.02.09 | ₩90,562 | ₩91,246 | ₩90,562 | ₩91,126 | +0.62% | 27.9만 |
|---|
| 2026.02.06 | ₩89,905 | ₩90,737 | ₩89,905 | ₩90,710 | +0.89% | 29.6만 |
|---|
| 2026.02.05 | ₩89,476 | ₩89,972 | ₩89,302 | ₩89,463 | -0.01% | 19.8만 |
|---|
| 2026.02.04 | ₩90,562 | ₩90,630 | ₩89,624 | ₩89,905 | -0.73% | 62만 |
|---|
| 2026.02.03 | ₩90,536 | ₩90,670 | ₩89,852 | ₩90,294 | -0.27% | 33.9만 |
|---|
| 2026.02.02 | ₩89,020 | ₩90,214 | ₩89,020 | ₩90,120 | +1.24% | 44.7만 |
|---|
| 2026.01.30 | ₩89,946 | ₩90,361 | ₩89,409 | ₩89,610 | -0.37% | 45.3만 |
|---|
| 2026.01.29 | ₩91,313 | ₩91,313 | ₩89,959 | ₩90,670 | -0.70% | 55.6만 |
|---|
| 2026.01.28 | ₩91,340 | ₩91,810 | ₩90,925 | ₩91,300 | -0.04% | 21.3만 |
|---|
| 2026.01.27 | ₩90,831 | ₩91,340 | ₩90,817 | ₩91,313 | +0.53% | 29.4만 |
|---|
| 2026.01.26 | ₩89,905 | ₩90,361 | ₩89,905 | ₩90,281 | +0.42% | 28.2만 |
|---|
| 2026.01.23 | ₩89,262 | ₩89,946 | ₩89,235 | ₩89,892 | +0.71% | 25.9만 |
|---|
| 2026.01.22 | ₩89,476 | ₩89,905 | ₩89,436 | ₩89,731 | +0.28% | 32.2만 |
|---|
| 2026.01.21 | ₩88,953 | ₩89,355 | ₩88,886 | ₩89,208 | +0.29% | 29.5만 |
|---|
| 2026.01.20 | ₩88,350 | ₩88,859 | ₩88,350 | ₩88,430 | +0.09% | 50.2만 |
|---|
| 2026.01.16 | ₩88,698 | ₩88,993 | ₩88,564 | ₩88,698 | 0.00% | 80.1만 |
|---|
| 2026.01.15 | ₩88,993 | ₩89,235 | ₩88,484 | ₩88,900 | -0.11% | 928.3만 |
|---|
| 2026.01.14 | ₩88,457 | ₩88,725 | ₩88,377 | ₩88,685 | +0.26% | 27만 |
|---|
| 2026.01.13 | ₩88,618 | ₩88,725 | ₩88,336 | ₩88,377 | -0.27% | 38.1만 |
|---|
| 2026.01.12 | ₩88,081 | ₩88,832 | ₩88,081 | ₩88,792 | +0.81% | 32.1만 |
|---|
| 2026.01.09 | ₩87,679 | ₩87,921 | ₩87,438 | ₩87,894 | +0.24% | 43.4만 |
|---|
| 2026.01.08 | ₩87,263 | ₩87,465 | ₩87,129 | ₩87,371 | +0.12% | 55.1만 |
|---|
| 2026.01.07 | ₩87,652 | ₩87,840 | ₩87,411 | ₩87,532 | -0.14% | 17.1만 |
|---|
| 2026.01.06 | ₩87,438 | ₩87,827 | ₩87,438 | ₩87,733 | +0.34% | 30.4만 |
|---|
| 2026.01.05 | ₩86,821 | ₩87,116 | ₩86,512 | ₩87,116 | +0.34% | 42.4만 |
|---|
| 2026.01.02 | ₩86,754 | ₩86,901 | ₩86,539 | ₩86,901 | +0.17% | 21.2만 |
|---|
| 2025.12.31 | ₩86,298 | ₩86,298 | ₩85,855 | ₩85,882 | -0.48% | 21.4만 |
|---|
| 2025.12.30 | ₩85,989 | ₩86,177 | ₩85,963 | ₩86,070 | +0.09% | 32.1만 |
|---|
| 2025.12.29 | ₩85,936 | ₩86,097 | ₩85,802 | ₩86,003 | +0.08% | 23.3만 |
|---|
| 2025.12.26 | ₩86,365 | ₩86,714 | ₩86,110 | ₩86,432 | +0.08% | 13.1만 |
|---|
| 2025.12.24 | ₩86,003 | ₩86,231 | ₩86,003 | ₩86,217 | +0.25% | 16만 |
|---|
| 2025.12.23 | ₩85,748 | ₩86,097 | ₩85,708 | ₩86,097 | +0.41% | 22.8만 |
|---|
| 2025.12.22 | ₩85,641 | ₩85,802 | ₩85,641 | ₩85,788 | +0.17% | 23만 |
|---|
| 2025.12.19 | ₩85,212 | ₩85,668 | ₩85,158 | ₩85,466 | +0.30% | 28.2만 |
|---|
| 2025.12.18 | ₩84,876 | ₩85,118 | ₩84,756 | ₩84,876 | 0.00% | 35.4만 |
|---|
| 2025.12.17 | ₩84,702 | ₩84,809 | ₩84,179 | ₩84,219 | -0.57% | 24.7만 |
|---|
| 2025.12.16 | ₩84,554 | ₩84,984 | ₩84,394 | ₩84,622 | +0.08% | 24.1만 |
|---|
| 2025.12.15 | ₩86,714 | ₩87,116 | ₩86,338 | ₩86,392 | -0.37% | 25.7만 |
|---|
| 2025.12.12 | ₩86,821 | ₩86,968 | ₩86,177 | ₩86,284 | -0.62% | 24.6만 |
|---|
| 2025.12.11 | ₩86,714 | ₩87,022 | ₩86,566 | ₩86,982 | +0.31% | 38.5만 |
|---|
| 2025.12.10 | ₩86,512 | ₩87,102 | ₩86,459 | ₩86,968 | +0.53% | 26만 |
|---|
| 2025.12.09 | ₩86,325 | ₩86,620 | ₩86,325 | ₩86,593 | +0.31% | 27만 |
|---|
| 2025.12.08 | ₩86,861 | ₩86,861 | ₩86,325 | ₩86,459 | -0.46% | 27만 |
|---|
| 2025.12.05 | ₩87,237 | ₩87,438 | ₩86,834 | ₩86,861 | -0.43% | 35.5만 |
|---|
| 2025.12.04 | ₩86,633 | ₩86,754 | ₩86,539 | ₩86,754 | +0.14% | 14.1만 |
|---|
| 2025.12.03 | ₩86,070 | ₩86,392 | ₩86,070 | ₩86,351 | +0.33% | 13.8만 |
|---|
| 2025.12.02 | ₩86,445 | ₩86,526 | ₩86,164 | ₩86,325 | -0.14% | 42.3만 |
|---|
| 2025.12.01 | ₩86,204 | ₩86,526 | ₩86,204 | ₩86,258 | +0.06% | 43.9만 |
|---|
| 2025.11.28 | ₩86,244 | ₩86,526 | ₩86,191 | ₩86,472 | +0.26% | 14.6만 |
|---|
| 2025.11.26 | ₩86,311 | ₩86,486 | ₩86,164 | ₩86,445 | +0.16% | 21.1만 |
|---|
| 2025.11.25 | ₩85,775 | ₩86,191 | ₩85,641 | ₩86,150 | +0.44% | 27.2만 |
|---|
| 2025.11.24 | ₩85,802 | ₩86,150 | ₩85,735 | ₩86,083 | +0.33% | 26.7만 |
|---|
| 2025.11.21 | ₩85,225 | ₩85,855 | ₩85,118 | ₩85,681 | +0.54% | 66.8만 |
|---|
| 2025.11.20 | ₩86,875 | ₩86,928 | ₩85,694 | ₩85,735 | -1.31% | 74.9만 |
|---|
| 2025.11.19 | ₩86,392 | ₩86,740 | ₩86,271 | ₩86,405 | +0.02% | 39.6만 |
|---|
| 2025.11.18 | ₩86,526 | ₩86,754 | ₩86,284 | ₩86,606 | +0.09% | 28.6만 |
|---|
| 2025.11.17 | ₩87,116 | ₩87,223 | ₩86,579 | ₩86,754 | -0.42% | 39.8만 |
|---|
| 2025.11.14 | ₩87,035 | ₩87,666 | ₩87,035 | ₩87,532 | +0.57% | 27.2만 |
|---|
| 2025.11.13 | ₩87,907 | ₩88,001 | ₩87,170 | ₩87,237 | -0.76% | 67.2만 |
|---|
| 2025.11.12 | ₩87,988 | ₩88,122 | ₩87,840 | ₩88,122 | +0.15% | 44.3만 |
|---|
| 2025.11.11 | ₩87,840 | ₩88,095 | ₩87,840 | ₩88,068 | +0.26% | 18.2만 |
|---|
| 2025.11.10 | ₩87,478 | ₩87,760 | ₩87,384 | ₩87,746 | +0.31% | 26.7만 |
|---|
| 2025.11.07 | ₩86,848 | ₩87,277 | ₩86,325 | ₩86,982 | +0.15% | 160.7만 |
|---|
| 2025.11.06 | ₩87,237 | ₩87,411 | ₩86,687 | ₩86,861 | -0.43% | 36.3만 |
|---|
| 2025.11.05 | ₩86,767 | ₩87,357 | ₩86,767 | ₩87,330 | +0.65% | 152.2만 |
|---|
| 2025.11.04 | ₩86,915 | ₩87,116 | ₩86,740 | ₩86,794 | -0.14% | 27.1만 |
|---|
| 2025.11.03 | ₩87,451 | ₩87,478 | ₩87,196 | ₩87,411 | -0.05% | 315.3만 |
|---|
| 2025.10.31 | ₩87,290 | ₩87,357 | ₩87,076 | ₩87,223 | -0.08% | 35만 |
|---|
| 2025.10.30 | ₩87,532 | ₩87,719 | ₩87,491 | ₩87,491 | -0.05% | 27.8만 |
|---|
| 2025.10.29 | ₩88,430 | ₩88,470 | ₩87,961 | ₩88,189 | -0.27% | 42.4만 |
|---|
| 2025.10.28 | ₩87,800 | ₩88,149 | ₩87,800 | ₩88,095 | +0.34% | 180.4만 |
|---|
| 2025.10.27 | ₩88,041 | ₩88,162 | ₩87,947 | ₩88,162 | +0.14% | 26.9만 |
|---|
| 2025.10.24 | ₩87,840 | ₩87,907 | ₩87,693 | ₩87,827 | -0.02% | 84.4만 |
|---|
| 2025.10.23 | ₩87,290 | ₩87,719 | ₩87,290 | ₩87,666 | +0.43% | 47.7만 |
|---|
| 2025.10.22 | ₩87,277 | ₩87,599 | ₩87,062 | ₩87,277 | 0.00% | 71.4만 |
|---|
| 2025.10.21 | ₩87,062 | ₩87,210 | ₩86,968 | ₩86,968 | -0.11% | 46.5만 |
|---|
| 2025.10.20 | ₩87,129 | ₩87,518 | ₩87,129 | ₩87,518 | +0.45% | 61.5만 |
|---|
| 2025.10.17 | ₩86,647 | ₩87,009 | ₩86,647 | ₩86,915 | +0.31% | 424.6만 |
|---|
| 2025.10.16 | ₩86,834 | ₩87,129 | ₩86,687 | ₩86,848 | +0.02% | 33.5만 |
|---|
| 2025.10.15 | ₩86,258 | ₩86,405 | ₩85,976 | ₩86,298 | +0.05% | 111.4만 |
|---|
| 2025.10.14 | ₩85,292 | ₩85,882 | ₩85,238 | ₩85,735 | +0.52% | 44.2만 |
|---|
| 2025.10.13 | ₩86,003 | ₩86,016 | ₩85,627 | ₩85,761 | -0.28% | 23.9만 |
|---|
| 2025.10.10 | ₩86,003 | ₩86,258 | ₩84,367 | ₩84,447 | -1.81% | 46.1만 |
|---|