시장 데이터를 불러오는 중
전체 종목
State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF 과거 주가
State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF · EEMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF · EEMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,543 | ₩70,597 | ₩70,183 | ₩70,505 | -0.05% | 4.2천 |
| 2026.10.08 | ₩70,503 | ₩70,503 | ₩69,596 | ₩69,653 | -1.21% | 4.1천 |
| 2026.10.07 | ₩71,050 | ₩71,491 | ₩70,597 | ₩71,229 | +0.25% | 5.8천 |
| 2026.10.06 | ₩72,531 | ₩72,932 | ₩72,258 | ₩72,475 | -0.08% | 5.2만 |
| 2026.10.05 | ₩72,530 | ₩72,605 | ₩72,458 | ₩72,605 | +0.10% | 1.4천 |
| 2026.10.02 | ₩71,305 | ₩71,557 | ₩71,211 | ₩71,441 | +0.19% | 5.8천 |
| 2026.10.01 | ₩70,517 | ₩70,671 | ₩70,303 | ₩70,671 | +0.22% | 1.5천 |
| 2026.09.30 | ₩70,904 | ₩70,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,397 |
| -0.72% |
| 2.1천 |
| 2026.09.29 | ₩71,024 | ₩71,291 | ₩70,737 | ₩71,145 | +0.17% | 2.1천 |
|---|
| 2026.09.28 | ₩70,984 | ₩71,064 | ₩70,984 | ₩70,996 | +0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩71,477 | ₩72,078 | ₩71,477 | ₩71,914 | +0.61% | 4.3천 |
|---|
| 2026.09.24 | ₩71,344 | ₩71,417 | ₩70,917 | ₩71,056 | -0.40% | 3.1천 |
|---|
| 2026.09.23 | ₩71,906 | ₩71,991 | ₩71,556 | ₩71,556 | -0.49% | 2.4천 |
|---|
| 2026.09.22 | ₩72,745 | ₩73,121 | ₩72,465 | ₩73,121 | +0.52% | 4.2천 |
|---|
| 2026.09.21 | ₩72,158 | ₩72,825 | ₩72,151 | ₩72,780 | +0.86% | 1.7천 |
|---|
| 2026.09.18 | ₩70,290 | ₩70,984 | ₩70,290 | ₩70,965 | +0.96% | 1.2만 |
|---|
| 2026.09.17 | ₩70,250 | ₩70,757 | ₩70,250 | ₩70,657 | +0.58% | 2.3천 |
|---|
| 2026.09.16 | ₩69,810 | ₩70,023 | ₩68,962 | ₩69,284 | -0.75% | 1.7천 |
|---|
| 2026.09.15 | ₩69,569 | ₩69,569 | ₩69,036 | ₩69,269 | -0.43% | 2.2천 |
|---|
| 2026.09.14 | ₩69,663 | ₩70,050 | ₩69,409 | ₩69,651 | -0.02% | 1.5천 |
|---|
| 2026.09.11 | ₩71,517 | ₩71,878 | ₩71,504 | ₩71,504 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩71,064 | ₩71,064 | ₩70,602 | ₩70,651 | -0.58% | 1.4천 |
|---|
| 2026.09.09 | ₩72,478 | ₩72,478 | ₩71,918 | ₩72,237 | -0.33% | 3.6천 |
|---|
| 2026.09.08 | ₩72,585 | ₩72,752 | ₩72,411 | ₩72,514 | -0.10% | 3천 |
|---|
| 2026.09.04 | ₩71,331 | ₩72,251 | ₩71,331 | ₩72,251 | +1.29% | 1.8천 |
|---|
| 2026.09.03 | ₩70,437 | ₩71,331 | ₩70,437 | ₩71,174 | +1.05% | 5.1천 |
|---|
| 2026.09.02 | ₩70,423 | ₩70,717 | ₩70,410 | ₩70,647 | +0.32% | 2.8천 |
|---|
| 2026.09.01 | ₩71,037 | ₩71,037 | ₩70,330 | ₩70,419 | -0.87% | 3.3천 |
|---|
| 2026.08.31 | ₩70,984 | ₩70,984 | ₩70,517 | ₩70,662 | -0.45% | 1.5천 |
|---|
| 2026.08.28 | ₩71,357 | ₩71,798 | ₩70,577 | ₩70,750 | -0.85% | 2.7천 |
|---|
| 2026.08.27 | ₩71,224 | ₩71,224 | ₩70,917 | ₩71,082 | -0.20% | 1.9천 |
|---|
| 2026.08.26 | ₩70,790 | ₩70,904 | ₩70,790 | ₩70,813 | +0.03% | 8.1천 |
|---|
| 2026.08.25 | ₩70,517 | ₩70,794 | ₩70,357 | ₩70,794 | +0.39% | 8.6천 |
|---|
| 2026.08.24 | ₩69,943 | ₩69,943 | ₩69,329 | ₩69,609 | -0.48% | 9천 |
|---|
| 2026.08.21 | ₩71,050 | ₩71,050 | ₩70,619 | ₩70,619 | -0.61% | 1.4천 |
|---|
| 2026.08.20 | ₩69,810 | ₩70,290 | ₩69,810 | ₩70,134 | +0.46% | 2.1천 |
|---|
| 2026.08.19 | ₩69,536 | ₩69,649 | ₩69,489 | ₩69,644 | +0.16% | 1.6천 |
|---|
| 2026.08.18 | ₩69,663 | ₩69,663 | ₩68,715 | ₩68,917 | -1.07% | 2.7천 |
|---|
| 2026.08.17 | ₩71,077 | ₩71,497 | ₩70,850 | ₩70,889 | -0.26% | 3.6천 |
|---|
| 2026.08.14 | ₩70,423 | ₩70,650 | ₩70,263 | ₩70,266 | -0.22% | 2.4천 |
|---|
| 2026.08.13 | ₩70,377 | ₩70,637 | ₩70,346 | ₩70,346 | -0.04% | 1.5천 |
|---|
| 2026.08.12 | ₩70,170 | ₩70,357 | ₩70,110 | ₩70,111 | -0.08% | 3.3천 |
|---|
| 2026.08.11 | ₩69,449 | ₩69,449 | ₩68,882 | ₩69,004 | -0.64% | 3.7천 |
|---|
| 2026.08.10 | ₩68,782 | ₩69,009 | ₩68,702 | ₩68,815 | +0.05% | 9.3천 |
|---|
| 2026.08.07 | ₩68,822 | ₩69,457 | ₩68,822 | ₩69,457 | +0.92% | 9.1천 |
|---|
| 2026.08.06 | ₩69,062 | ₩69,316 | ₩68,690 | ₩68,929 | -0.19% | 8.3천 |
|---|
| 2026.08.05 | ₩69,876 | ₩69,876 | ₩69,463 | ₩69,463 | -0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩69,009 | ₩69,983 | ₩68,789 | ₩69,743 | +1.06% | 1.5만 |
|---|
| 2026.08.03 | ₩67,394 | ₩68,315 | ₩67,394 | ₩68,208 | +1.21% | 13.4만 |
|---|
| 2026.07.31 | ₩67,314 | ₩67,741 | ₩67,314 | ₩67,393 | +0.12% | 3.3천 |
|---|
| 2026.07.30 | ₩66,034 | ₩67,074 | ₩66,034 | ₩66,931 | +1.36% | 4.1천 |
|---|
| 2026.07.29 | ₩64,733 | ₩65,046 | ₩64,194 | ₩64,194 | -0.83% | 2.2천 |
|---|
| 2026.07.28 | ₩65,340 | ₩65,847 | ₩65,213 | ₩65,625 | +0.44% | 2.8천 |
|---|
| 2026.07.27 | ₩66,907 | ₩66,907 | ₩66,875 | ₩66,875 | -0.05% | 1.3천 |
|---|
| 2026.07.24 | ₩66,714 | ₩66,714 | ₩66,507 | ₩66,507 | -0.31% | 700 |
|---|
| 2026.07.23 | ₩68,022 | ₩68,175 | ₩67,688 | ₩67,890 | -0.19% | 2.2천 |
|---|
| 2026.07.22 | ₩68,208 | ₩68,589 | ₩68,195 | ₩68,422 | +0.31% | 2.7천 |
|---|
| 2026.07.21 | ₩68,449 | ₩68,856 | ₩68,449 | ₩68,848 | +0.58% | 1.5천 |
|---|
| 2026.07.20 | ₩67,248 | ₩67,368 | ₩66,838 | ₩66,838 | -0.61% | 2천 |
|---|
| 2026.07.17 | ₩65,446 | ₩67,435 | ₩65,446 | ₩66,609 | +1.78% | 1.1만 |
|---|
| 2026.07.16 | ₩68,235 | ₩68,235 | ₩67,501 | ₩67,501 | -1.08% | 1.8천 |
|---|
| 2026.07.15 | ₩69,569 | ₩69,569 | ₩68,335 | ₩69,036 | -0.77% | 1.4천 |
|---|
| 2026.07.14 | ₩68,555 | ₩69,182 | ₩68,555 | ₩69,062 | +0.74% | 5.1천 |
|---|
| 2026.07.13 | ₩68,969 | ₩68,969 | ₩67,768 | ₩67,968 | -1.45% | 4.9천 |
|---|
| 2026.07.10 | ₩70,382 | ₩70,757 | ₩70,236 | ₩70,589 | +0.29% | 5.8천 |
|---|
| 2026.07.09 | ₩70,156 | ₩70,757 | ₩70,156 | ₩70,397 | +0.34% | 1만 |
|---|
| 2026.07.08 | ₩68,942 | ₩69,874 | ₩68,942 | ₩69,874 | +1.35% | 1.5천 |
|---|
| 2026.07.07 | ₩68,916 | ₩69,603 | ₩68,916 | ₩69,317 | +0.58% | 1.3천 |
|---|
| 2026.07.06 | ₩71,557 | ₩71,557 | ₩71,331 | ₩71,435 | -0.17% | 3.3천 |
|---|
| 2026.07.02 | ₩69,890 | ₩69,890 | ₩68,862 | ₩69,118 | -1.10% | 2.1천 |
|---|
| 2026.07.01 | ₩70,824 | ₩70,824 | ₩70,238 | ₩70,238 | -0.83% | 3.1천 |
|---|
| 2026.06.30 | ₩71,851 | ₩72,438 | ₩71,851 | ₩72,250 | +0.56% | 2.6천 |
|---|
| 2026.06.29 | ₩70,543 | ₩71,104 | ₩70,063 | ₩71,104 | +0.79% | 6.2천 |
|---|
| 2026.06.26 | ₩70,543 | ₩71,184 | ₩70,423 | ₩70,897 | +0.50% | 6.2천 |
|---|
| 2026.06.25 | ₩71,931 | ₩71,931 | ₩71,619 | ₩71,619 | -0.43% | 2.2천 |
|---|
| 2026.06.24 | ₩70,864 | ₩70,864 | ₩70,437 | ₩70,852 | -0.02% | 2천 |
|---|
| 2026.06.23 | ₩71,291 | ₩71,811 | ₩70,650 | ₩70,770 | -0.73% | 3.8천 |
|---|
| 2026.06.22 | ₩75,147 | ₩75,227 | ₩74,880 | ₩75,057 | -0.12% | 1.3만 |
|---|
| 2026.06.18 | ₩74,142 | ₩74,800 | ₩73,986 | ₩74,702 | +0.76% | 5.4천 |
|---|
| 2026.06.17 | ₩73,225 | ₩73,892 | ₩72,369 | ₩72,369 | -1.17% | 5.9천 |
|---|
| 2026.06.16 | ₩73,372 | ₩73,372 | ₩72,439 | ₩72,439 | -1.27% | 2.1천 |
|---|
| 2026.06.15 | ₩73,119 | ₩73,786 | ₩73,105 | ₩73,639 | +0.71% | 3.5천 |
|---|
| 2026.06.12 | ₩71,291 | ₩71,384 | ₩71,216 | ₩71,216 | -0.10% | 1.6천 |
|---|
| 2026.06.11 | ₩68,622 | ₩70,937 | ₩68,622 | ₩70,937 | +3.37% | 2.5천 |
|---|
| 2026.06.10 | ₩68,982 | ₩69,556 | ₩67,701 | ₩67,855 | -1.63% | 7.7천 |
|---|
| 2026.06.09 | ₩70,570 | ₩70,730 | ₩67,248 | ₩68,954 | -2.29% | 8.8천 |
|---|
| 2026.06.08 | ₩68,675 | ₩69,369 | ₩68,675 | ₩68,842 | +0.24% | 7.9천 |
|---|
| 2026.06.05 | ₩69,663 | ₩69,663 | ₩67,473 | ₩67,473 | -3.14% | 3.9천 |
|---|
| 2026.06.04 | ₩71,758 | ₩72,465 | ₩71,758 | ₩72,381 | +0.87% | 3.1천 |
|---|
| 2026.06.03 | ₩73,145 | ₩73,392 | ₩72,812 | ₩73,205 | +0.08% | 4.6천 |
|---|
| 2026.06.02 | ₩73,866 | ₩74,266 | ₩73,599 | ₩74,181 | +0.43% | 4.5천 |
|---|
| 2026.06.01 | ₩72,718 | ₩73,879 | ₩72,718 | ₩73,412 | +0.95% | 4만 |
|---|
| 2026.05.29 | ₩72,138 | ₩72,158 | ₩72,035 | ₩72,035 | -0.14% | 1.7천 |
|---|
| 2026.05.28 | ₩71,751 | ₩72,104 | ₩71,704 | ₩71,898 | +0.20% | 4.7천 |
|---|
| 2026.05.27 | ₩71,931 | ₩71,931 | ₩71,424 | ₩71,625 | -0.42% | 9천 |
|---|
| 2026.05.26 | ₩70,583 | ₩71,764 | ₩70,583 | ₩71,631 | +1.48% | 3.7만 |
|---|
| 2026.05.22 | ₩69,176 | ₩69,176 | ₩68,862 | ₩68,894 | -0.41% | 1.7만 |
|---|
| 2026.05.21 | ₩68,549 | ₩69,064 | ₩68,369 | ₩69,046 | +0.73% | 2.7천 |
|---|
| 2026.05.20 | ₩68,168 | ₩68,435 | ₩68,168 | ₩68,430 | +0.38% | 2.2천 |
|---|
| 2026.05.19 | ₩66,447 | ₩67,394 | ₩66,447 | ₩67,068 | +0.93% | 1.3만 |
|---|
| 2026.05.18 | ₩68,489 | ₩68,489 | ₩67,421 | ₩67,908 | -0.85% | 2.5천 |
|---|
| 2026.05.15 | ₩68,022 | ₩68,315 | ₩67,688 | ₩67,943 | -0.12% | 4.2천 |
|---|
| 2026.05.14 | ₩70,437 | ₩70,703 | ₩70,317 | ₩70,490 | +0.08% | 3.6천 |
|---|
| 2026.05.13 | ₩69,636 | ₩70,503 | ₩69,636 | ₩70,270 | +0.91% | 4.6천 |
|---|
| 2026.05.12 | ₩69,076 | ₩69,076 | ₩68,202 | ₩68,735 | -0.49% | 1.5만 |
|---|
| 2026.05.11 | ₩71,037 | ₩71,037 | ₩70,730 | ₩70,988 | -0.07% | 1.9천 |
|---|
| 2026.05.08 | ₩70,437 | ₩70,917 | ₩70,437 | ₩70,917 | +0.68% | 6.5천 |
|---|
| 2026.05.07 | ₩69,636 | ₩69,903 | ₩69,476 | ₩69,549 | -0.12% | 2.6천 |
|---|
| 2026.05.06 | ₩70,030 | ₩70,443 | ₩70,030 | ₩70,439 | +0.58% | 1.7천 |
|---|
| 2026.05.05 | ₩67,728 | ₩68,108 | ₩67,728 | ₩68,052 | +0.48% | 2천 |
|---|
| 2026.05.04 | ₩67,221 | ₩67,501 | ₩66,554 | ₩66,701 | -0.77% | 6.2천 |
|---|
| 2026.05.01 | ₩66,661 | ₩67,248 | ₩66,661 | ₩66,694 | +0.05% | 6.1천 |
|---|
| 2026.04.30 | ₩65,340 | ₩66,621 | ₩65,340 | ₩66,464 | +1.72% | 6천 |
|---|
| 2026.04.29 | ₩65,540 | ₩65,540 | ₩65,160 | ₩65,177 | -0.55% | 900 |
|---|
| 2026.04.28 | ₩65,587 | ₩65,587 | ₩65,260 | ₩65,533 | -0.08% | 2.2천 |
|---|
| 2026.04.27 | ₩66,327 | ₩66,354 | ₩66,180 | ₩66,296 | -0.05% | 6.6천 |
|---|
| 2026.04.24 | ₩65,740 | ₩66,514 | ₩65,740 | ₩66,360 | +0.94% | 1.4천 |
|---|
| 2026.04.23 | ₩65,273 | ₩65,567 | ₩64,619 | ₩64,798 | -0.73% | 4.1천 |
|---|
| 2026.04.22 | ₩65,687 | ₩66,074 | ₩65,687 | ₩66,027 | +0.52% | 2.8천 |
|---|
| 2026.04.21 | ₩66,087 | ₩66,087 | ₩64,733 | ₩64,790 | -1.96% | 2.6천 |
|---|
| 2026.04.20 | ₩65,553 | ₩65,913 | ₩65,553 | ₩65,808 | +0.39% | 3.3천 |
|---|
| 2026.04.17 | ₩66,514 | ₩66,514 | ₩66,280 | ₩66,280 | -0.35% | 1.9천 |
|---|
| 2026.04.16 | ₩65,286 | ₩65,286 | ₩64,859 | ₩65,124 | -0.25% | 2.4천 |
|---|
| 2026.04.15 | ₩64,835 | ₩64,843 | ₩64,813 | ₩64,843 | +0.01% | 1.5천 |
|---|
| 2026.04.14 | ₩64,099 | ₩64,806 | ₩64,076 | ₩64,746 | +1.01% | 2.9천 |
|---|
| 2026.04.13 | ₩62,578 | ₩63,533 | ₩62,578 | ₩63,533 | +1.53% | 3.3천 |
|---|
| 2026.04.10 | ₩63,151 | ₩63,151 | ₩62,979 | ₩62,979 | -0.27% | 1.2천 |
|---|
| 2026.04.09 | ₩62,604 | ₩63,071 | ₩62,157 | ₩62,955 | +0.56% | 7.7천 |
|---|
| 2026.04.08 | ₩62,898 | ₩63,178 | ₩62,678 | ₩62,946 | +0.08% | 1만 |
|---|
| 2026.04.07 | ₩59,002 | ₩59,636 | ₩58,775 | ₩59,636 | +1.07% | 1.5만 |
|---|
| 2026.04.06 | ₩59,309 | ₩59,789 | ₩59,175 | ₩59,382 | +0.12% | 6천 |
|---|
| 2026.04.02 | ₩58,121 | ₩58,975 | ₩57,694 | ₩58,635 | +0.88% | 8.1천 |
|---|
| 2026.04.01 | ₩59,562 | ₩60,023 | ₩59,562 | ₩59,614 | +0.09% | 1.9만 |
|---|
| 2026.03.31 | ₩57,321 | ₩58,970 | ₩57,321 | ₩58,970 | +2.88% | 2.2천 |
|---|
| 2026.03.30 | ₩57,588 | ₩57,588 | ₩56,734 | ₩56,734 | -1.48% | 3.6천 |
|---|
| 2026.03.27 | ₩57,467 | ₩57,467 | ₩57,201 | ₩57,345 | -0.21% | 2.6천 |
|---|
| 2026.03.26 | ₩58,762 | ₩59,029 | ₩57,716 | ₩57,716 | -1.78% | 4.1천 |
|---|
| 2026.03.25 | ₩60,229 | ₩60,269 | ₩59,696 | ₩59,882 | -0.58% | 1.2만 |
|---|
| 2026.03.24 | ₩59,335 | ₩59,335 | ₩58,852 | ₩58,965 | -0.63% | 1.3만 |
|---|
| 2026.03.23 | ₩59,536 | ₩60,176 | ₩59,536 | ₩59,923 | +0.65% | 3.5천 |
|---|
| 2026.03.20 | ₩58,788 | ₩58,788 | ₩57,874 | ₩57,874 | -1.55% | 5.9천 |
|---|
| 2026.03.19 | ₩58,882 | ₩60,103 | ₩58,882 | ₩60,103 | +2.07% | 1만 |
|---|
| 2026.03.18 | ₩61,003 | ₩61,010 | ₩60,149 | ₩60,149 | -1.40% | 8.7천 |
|---|
| 2026.03.17 | ₩61,417 | ₩61,489 | ₩61,103 | ₩61,270 | -0.24% | 6.9천 |
|---|
| 2026.03.16 | ₩60,917 | ₩61,037 | ₩60,802 | ₩60,898 | -0.03% | 6.7천 |
|---|
| 2026.03.13 | ₩60,263 | ₩60,263 | ₩59,135 | ₩59,190 | -1.78% | 7.1천 |
|---|
| 2026.03.12 | ₩60,536 | ₩60,536 | ₩59,175 | ₩59,536 | -1.65% | 2.8만 |
|---|
| 2026.03.11 | ₩61,657 | ₩61,734 | ₩61,026 | ₩61,612 | -0.07% | 4.4만 |
|---|
| 2026.03.10 | ₩62,084 | ₩62,604 | ₩61,322 | ₩61,322 | -1.23% | 7.2만 |
|---|
| 2026.03.09 | ₩58,962 | ₩60,923 | ₩58,651 | ₩60,830 | +3.17% | 1.4만 |
|---|
| 2026.03.06 | ₩59,235 | ₩60,116 | ₩59,235 | ₩59,585 | +0.59% | 7.3천 |
|---|
| 2026.03.05 | ₩60,416 | ₩61,137 | ₩59,245 | ₩60,064 | -0.58% | 3.8만 |
|---|
| 2026.03.04 | ₩61,070 | ₩62,491 | ₩60,963 | ₩61,805 | +1.20% | 119.3만 |
|---|
| 2026.03.03 | ₩59,882 | ₩61,190 | ₩59,622 | ₩60,938 | +1.76% | 3.4천 |
|---|
| 2026.03.02 | ₩63,312 | ₩64,072 | ₩63,312 | ₩63,969 | +1.04% | 6천 |
|---|
| 2026.02.27 | ₩64,846 | ₩65,206 | ₩64,579 | ₩65,097 | +0.39% | 8.6천 |
|---|
| 2026.02.26 | ₩65,927 | ₩65,927 | ₩64,633 | ₩65,346 | -0.88% | 2.5천 |
|---|
| 2026.02.25 | ₩65,833 | ₩65,883 | ₩65,767 | ₩65,883 | +0.07% | 2.7천 |
|---|
| 2026.02.24 | ₩64,806 | ₩65,313 | ₩64,806 | ₩65,260 | +0.70% | 6.3천 |
|---|
| 2026.02.23 | ₩64,766 | ₩64,766 | ₩64,072 | ₩64,119 | -1.00% | 5.5천 |
|---|
| 2026.02.20 | ₩63,418 | ₩64,779 | ₩63,418 | ₩64,741 | +2.09% | 1.1만 |
|---|
| 2026.02.19 | ₩63,151 | ₩63,525 | ₩63,151 | ₩63,404 | +0.40% | 7.2천 |
|---|
| 2026.02.18 | ₩63,959 | ₩64,166 | ₩63,618 | ₩63,664 | -0.46% | 6.2만 |
|---|
| 2026.02.17 | ₩63,018 | ₩63,525 | ₩62,608 | ₩63,297 | +0.44% | 6.4천 |
|---|
| 2026.02.13 | ₩62,925 | ₩63,658 | ₩62,925 | ₩63,574 | +1.03% | 5.1천 |
|---|
| 2026.02.12 | ₩64,286 | ₩64,286 | ₩63,221 | ₩63,221 | -1.66% | 4.8천 |
|---|
| 2026.02.11 | ₩63,832 | ₩64,072 | ₩63,618 | ₩64,028 | +0.31% | 7.4천 |
|---|
| 2026.02.10 | ₩63,031 | ₩63,338 | ₩62,911 | ₩63,058 | +0.04% | 3천 |
|---|
| 2026.02.09 | ₩62,798 | ₩63,178 | ₩62,798 | ₩62,959 | +0.26% | 1.3만 |
|---|
| 2026.02.06 | ₩61,831 | ₩62,898 | ₩61,831 | ₩62,644 | +1.32% | 9.6천 |
|---|
| 2026.02.05 | ₩60,816 | ₩61,270 | ₩60,816 | ₩60,828 | +0.02% | 1.2만 |
|---|
| 2026.02.04 | ₩62,108 | ₩62,124 | ₩61,103 | ₩61,201 | -1.46% | 5.3천 |
|---|
| 2026.02.03 | ₩62,244 | ₩62,244 | ₩61,517 | ₩62,079 | -0.27% | 8.6천 |
|---|
| 2026.02.02 | ₩61,330 | ₩61,937 | ₩61,006 | ₩61,729 | +0.65% | 4.1만 |
|---|
| 2026.01.30 | ₩62,318 | ₩62,318 | ₩61,217 | ₩61,458 | -1.38% | 5천 |
|---|
| 2026.01.29 | ₩63,498 | ₩63,498 | ₩62,177 | ₩62,809 | -1.09% | 11.1만 |
|---|
| 2026.01.28 | ₩63,018 | ₩63,578 | ₩62,818 | ₩63,206 | +0.30% | 1.6만 |
|---|
| 2026.01.27 | ₩62,324 | ₩62,720 | ₩62,324 | ₩62,720 | +0.64% | 1.9천 |
|---|
| 2026.01.26 | ₩61,470 | ₩61,791 | ₩61,420 | ₩61,493 | +0.04% | 2.8천 |
|---|
| 2026.01.23 | ₩60,830 | ₩61,617 | ₩60,815 | ₩61,440 | +1.00% | 2.9만 |
|---|
| 2026.01.22 | ₩61,057 | ₩61,377 | ₩61,030 | ₩61,159 | +0.17% | 2.6천 |
|---|
| 2026.01.21 | ₩60,374 | ₩60,910 | ₩60,203 | ₩60,578 | +0.34% | 5.1천 |
|---|
| 2026.01.20 | ₩59,629 | ₩60,123 | ₩59,589 | ₩59,600 | -0.05% | 4.3천 |
|---|
| 2026.01.16 | ₩60,029 | ₩60,496 | ₩59,969 | ₩60,177 | +0.25% | 8.2천 |
|---|
| 2026.01.15 | ₩60,376 | ₩60,536 | ₩60,203 | ₩60,356 | -0.03% | 4.2천 |
|---|
| 2026.01.14 | ₩59,762 | ₩60,056 | ₩59,696 | ₩59,971 | +0.35% | 3.3천 |
|---|
| 2026.01.13 | ₩60,336 | ₩60,336 | ₩59,722 | ₩59,817 | -0.86% | 4.4천 |
|---|
| 2026.01.12 | ₩59,769 | ₩60,376 | ₩59,736 | ₩60,275 | +0.85% | 5천 |
|---|
| 2026.01.09 | ₩59,175 | ₩59,776 | ₩58,882 | ₩59,401 | +0.38% | 1.7만 |
|---|
| 2026.01.08 | ₩59,015 | ₩59,182 | ₩58,895 | ₩59,182 | +0.28% | 3.5천 |
|---|
| 2026.01.07 | ₩59,122 | ₩59,362 | ₩58,935 | ₩59,093 | -0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩59,629 | ₩59,786 | ₩59,442 | ₩59,636 | +0.01% | 5천 |
|---|
| 2026.01.05 | ₩58,762 | ₩59,043 | ₩58,655 | ₩59,043 | +0.48% | 2.6천 |
|---|
| 2026.01.02 | ₩58,321 | ₩58,321 | ₩58,041 | ₩58,301 | -0.03% | 1.3만 |
|---|
| 2025.12.31 | ₩57,014 | ₩57,014 | ₩56,840 | ₩56,899 | -0.20% | 2.1천 |
|---|
| 2025.12.30 | ₩56,979 | ₩57,027 | ₩56,914 | ₩56,986 | +0.01% | 1.8천 |
|---|
| 2025.12.29 | ₩56,739 | ₩56,739 | ₩56,520 | ₩56,736 | -0.00% | 3.7천 |
|---|
| 2025.12.26 | ₩56,744 | ₩57,000 | ₩56,744 | ₩56,898 | +0.27% | 1.9천 |
|---|
| 2025.12.24 | ₩56,487 | ₩56,515 | ₩56,487 | ₩56,515 | +0.05% | 600 |
|---|
| 2025.12.23 | ₩56,147 | ₩56,533 | ₩56,120 | ₩56,469 | +0.58% | 8.1천 |
|---|
| 2025.12.22 | ₩56,066 | ₩56,227 | ₩55,866 | ₩56,144 | +0.14% | 1.2만 |
|---|
| 2025.12.19 | ₩55,373 | ₩56,040 | ₩55,373 | ₩55,785 | +0.74% | 4.2만 |
|---|
| 2025.12.18 | ₩55,386 | ₩55,573 | ₩55,186 | ₩55,246 | -0.25% | 4.2천 |
|---|
| 2025.12.17 | ₩55,219 | ₩55,219 | ₩54,479 | ₩54,529 | -1.25% | 2.4천 |
|---|
| 2025.12.16 | ₩55,079 | ₩55,116 | ₩54,786 | ₩54,952 | -0.23% | 1.6천 |
|---|
| 2025.12.15 | ₩55,840 | ₩55,840 | ₩55,358 | ₩55,358 | -0.86% | 2.2천 |
|---|
| 2025.12.12 | ₩56,228 | ₩56,228 | ₩55,447 | ₩55,447 | -1.39% | 1.5천 |
|---|
| 2025.12.11 | ₩55,948 | ₩56,253 | ₩55,948 | ₩56,116 | +0.30% | 4.8천 |
|---|
| 2025.12.10 | ₩56,036 | ₩56,396 | ₩55,973 | ₩56,396 | +0.64% | 3.1천 |
|---|
| 2025.12.09 | ₩55,598 | ₩55,786 | ₩55,529 | ₩55,774 | +0.32% | 2.6천 |
|---|
| 2025.12.08 | ₩55,894 | ₩55,913 | ₩55,720 | ₩55,888 | -0.01% | 2.9천 |
|---|
| 2025.12.05 | ₩56,333 | ₩56,333 | ₩55,986 | ₩56,005 | -0.58% | 1.9천 |
|---|
| 2025.12.04 | ₩55,493 | ₩55,573 | ₩55,325 | ₩55,533 | +0.07% | 8.7천 |
|---|
| 2025.12.03 | ₩55,439 | ₩55,519 | ₩55,419 | ₩55,497 | +0.10% | 1.6천 |
|---|
| 2025.12.02 | ₩55,840 | ₩55,840 | ₩55,399 | ₩55,513 | -0.59% | 1만 |
|---|
| 2025.12.01 | ₩55,279 | ₩55,720 | ₩55,213 | ₩55,487 | +0.38% | 8천 |
|---|
| 2025.11.28 | ₩55,493 | ₩55,613 | ₩55,359 | ₩55,463 | -0.05% | 6.1만 |
|---|
| 2025.11.26 | ₩55,373 | ₩55,639 | ₩55,266 | ₩55,433 | +0.11% | 6.2천 |
|---|
| 2025.11.25 | ₩54,612 | ₩55,066 | ₩54,612 | ₩54,958 | +0.63% | 9.2천 |
|---|
| 2025.11.24 | ₩55,673 | ₩55,898 | ₩55,494 | ₩55,898 | +0.41% | 3.3천 |
|---|
| 2025.11.21 | ₩55,266 | ₩55,413 | ₩54,839 | ₩55,354 | +0.16% | 1.8천 |
|---|
| 2025.11.20 | ₩57,080 | ₩57,080 | ₩55,423 | ₩55,423 | -2.90% | 4천 |
|---|
| 2025.11.19 | ₩56,333 | ₩56,333 | ₩56,026 | ₩56,124 | -0.37% | 2.6천 |
|---|
| 2025.11.18 | ₩56,040 | ₩56,480 | ₩56,040 | ₩56,351 | +0.55% | 2.8천 |
|---|
| 2025.11.17 | ₩57,125 | ₩57,281 | ₩56,627 | ₩56,627 | -0.87% | 1.2천 |
|---|
| 2025.11.14 | ₩57,161 | ₩57,507 | ₩57,161 | ₩57,285 | +0.22% | 700 |
|---|
| 2025.11.13 | ₩57,994 | ₩57,994 | ₩57,267 | ₩57,318 | -1.17% | 1.6천 |
|---|
| 2025.11.12 | ₩57,968 | ₩57,988 | ₩57,854 | ₩57,978 | +0.02% | 1.9천 |
|---|
| 2025.11.11 | ₩57,901 | ₩58,159 | ₩57,841 | ₩57,974 | +0.13% | 2.1천 |
|---|
| 2025.11.10 | ₩57,754 | ₩58,014 | ₩57,482 | ₩57,978 | +0.39% | 3.4천 |
|---|
| 2025.11.07 | ₩56,658 | ₩56,903 | ₩56,627 | ₩56,903 | +0.43% | 1.8천 |
|---|
| 2025.11.06 | ₩57,681 | ₩57,681 | ₩57,177 | ₩57,177 | -0.87% | 5.4천 |
|---|
| 2025.11.05 | ₩57,361 | ₩57,648 | ₩57,361 | ₩57,645 | +0.50% | 1.7천 |
|---|
| 2025.11.04 | ₩57,521 | ₩57,708 | ₩57,157 | ₩57,157 | -0.63% | 2.7천 |
|---|
| 2025.11.03 | ₩58,095 | ₩58,401 | ₩58,095 | ₩58,221 | +0.22% | 9.1천 |
|---|
| 2025.10.31 | ₩57,768 | ₩57,921 | ₩57,681 | ₩57,828 | +0.10% | 3.2천 |
|---|
| 2025.10.30 | ₩58,001 | ₩58,161 | ₩57,997 | ₩57,997 | -0.01% | 2.5만 |
|---|
| 2025.10.29 | ₩58,602 | ₩58,973 | ₩58,602 | ₩58,607 | +0.01% | 2천 |
|---|
| 2025.10.28 | ₩58,068 | ₩58,435 | ₩58,068 | ₩58,391 | +0.56% | 1.5천 |
|---|
| 2025.10.27 | ₩58,163 | ₩58,468 | ₩58,121 | ₩58,455 | +0.50% | 8.4천 |
|---|
| 2025.10.24 | ₩57,834 | ₩57,908 | ₩57,681 | ₩57,894 | +0.10% | 9.1천 |
|---|
| 2025.10.23 | ₩57,334 | ₩57,454 | ₩57,334 | ₩57,454 | +0.21% | 4.6천 |
|---|
| 2025.10.22 | ₩57,107 | ₩57,294 | ₩56,600 | ₩56,922 | -0.32% | 1.7만 |
|---|
| 2025.10.21 | ₩57,074 | ₩57,074 | ₩56,868 | ₩57,026 | -0.08% | 5.3천 |
|---|
| 2025.10.20 | ₩56,974 | ₩57,628 | ₩56,974 | ₩57,522 | +0.96% | 3천 |
|---|
| 2025.10.17 | ₩56,373 | ₩57,014 | ₩56,373 | ₩56,974 | +1.07% | 14.8만 |
|---|
| 2025.10.16 | ₩56,807 | ₩56,960 | ₩56,547 | ₩56,646 | -0.28% | 2.1천 |
|---|
| 2025.10.15 | ₩56,347 | ₩56,433 | ₩56,133 | ₩56,359 | +0.02% | 2.8천 |
|---|
| 2025.10.14 | ₩55,291 | ₩55,573 | ₩55,291 | ₩55,479 | +0.34% | 2.7천 |
|---|
| 2025.10.13 | ₩55,853 | ₩56,093 | ₩55,834 | ₩56,080 | +0.41% | 4.7천 |
|---|
| 2025.10.10 | ₩56,360 | ₩56,360 | ₩54,275 | ₩54,275 | -3.70% | 4.5천 |
|---|