시장 데이터를 불러오는 중
전체 종목
임브라에르 ADR 과거 주가
Embraer S.A. Common Stock · EMBJ · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Embraer S.A. Common Stock · EMBJ · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,039 | ₩96,187 | ₩94,632 | ₩95,356 | -0.71% | 340.2만 |
| 2026.10.08 | ₩95,141 | ₩96,830 | ₩94,110 | ₩95,141 | 0.00% | 251.5만 |
| 2026.10.07 | ₩99,483 | ₩99,550 | ₩95,476 | ₩96,227 | -3.27% | 184.8만 |
| 2026.10.06 | ₩100,595 | ₩102,043 | ₩99,724 | ₩100,769 | +0.17% | 128.1만 |
| 2026.10.05 | ₩103,436 | ₩105,728 | ₩100,019 | ₩100,863 | -2.49% | 159.3만 |
| 2026.10.02 | ₩101,145 | ₩101,225 | ₩97,567 | ₩100,783 | -0.36% | 123.8만 |
| 2026.10.01 | ₩100,354 | ₩101,734 | ₩97,996 | ₩99,282 | -1.07% | 128.8만 |
| 2026.09.30 | ₩104,160 | ₩104,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,783 |
| ₩100,930 |
| -3.10% |
| 117.4만 |
| 2026.09.29 | ₩103,168 | ₩104,106 | ₩102,552 | ₩103,007 | -0.16% | 133.8만 |
|---|
| 2026.09.28 | ₩103,691 | ₩104,723 | ₩101,721 | ₩102,552 | -1.10% | 133.9만 |
|---|
| 2026.09.25 | ₩101,614 | ₩105,460 | ₩100,890 | ₩105,366 | +3.69% | 146.5만 |
|---|
| 2026.09.24 | ₩100,207 | ₩102,793 | ₩99,295 | ₩102,378 | +2.17% | 138.6만 |
|---|
| 2026.09.23 | ₩102,512 | ₩103,651 | ₩100,971 | ₩101,078 | -1.40% | 168.8만 |
|---|
| 2026.09.22 | ₩102,994 | ₩103,771 | ₩100,796 | ₩103,088 | +0.09% | 162.2만 |
|---|
| 2026.09.21 | ₩101,507 | ₩103,677 | ₩99,898 | ₩103,208 | +1.68% | 99.6만 |
|---|
| 2026.09.18 | ₩99,443 | ₩101,051 | ₩98,706 | ₩100,595 | +1.16% | 70.6만 |
|---|
| 2026.09.17 | ₩100,729 | ₩101,051 | ₩98,907 | ₩99,898 | -0.82% | 87.5만 |
|---|
| 2026.09.16 | ₩100,408 | ₩101,413 | ₩98,103 | ₩99,175 | -1.23% | 179.7만 |
|---|
| 2026.09.15 | ₩100,582 | ₩101,373 | ₩97,567 | ₩99,269 | -1.31% | 142.9만 |
|---|
| 2026.09.14 | ₩98,398 | ₩100,756 | ₩96,977 | ₩100,502 | +2.14% | 135.1만 |
|---|
| 2026.09.11 | ₩101,976 | ₩102,525 | ₩100,515 | ₩101,158 | -0.80% | 75.7만 |
|---|
| 2026.09.10 | ₩99,175 | ₩102,056 | ₩98,478 | ₩100,166 | +1.00% | 152.5만 |
|---|
| 2026.09.09 | ₩99,148 | ₩101,386 | ₩99,148 | ₩99,604 | +0.46% | 94만 |
|---|
| 2026.09.08 | ₩100,783 | ₩101,507 | ₩98,867 | ₩99,041 | -1.73% | 87.1만 |
|---|
| 2026.09.04 | ₩98,384 | ₩99,952 | ₩98,223 | ₩98,907 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩97,969 | ₩98,639 | ₩96,548 | ₩98,639 | +0.68% | 79.9만 |
|---|
| 2026.09.02 | ₩96,669 | ₩98,652 | ₩96,428 | ₩96,763 | +0.10% | 104.4만 |
|---|
| 2026.09.01 | ₩95,825 | ₩97,982 | ₩95,530 | ₩96,093 | +0.28% | 137.7만 |
|---|
| 2026.08.31 | ₩98,411 | ₩98,652 | ₩95,771 | ₩95,892 | -2.56% | 138.8만 |
|---|
| 2026.08.28 | ₩100,810 | ₩101,198 | ₩97,084 | ₩97,205 | -3.58% | 177.4만 |
|---|
| 2026.08.27 | ₩100,917 | ₩101,600 | ₩99,952 | ₩101,091 | +0.17% | 64.2만 |
|---|
| 2026.08.26 | ₩101,547 | ₩102,083 | ₩100,569 | ₩100,863 | -0.67% | 128만 |
|---|
| 2026.08.25 | ₩103,007 | ₩103,007 | ₩99,751 | ₩100,006 | -2.91% | 147.7만 |
|---|
| 2026.08.24 | ₩100,475 | ₩102,431 | ₩100,247 | ₩102,190 | +1.71% | 109.4만 |
|---|
| 2026.08.21 | ₩102,150 | ₩103,436 | ₩100,502 | ₩101,775 | -0.37% | 87.2만 |
|---|
| 2026.08.20 | ₩103,878 | ₩104,173 | ₩100,234 | ₩100,609 | -3.15% | 130.9만 |
|---|
| 2026.08.19 | ₩105,821 | ₩106,572 | ₩103,852 | ₩104,187 | -1.54% | 145만 |
|---|
| 2026.08.18 | ₩103,034 | ₩104,401 | ₩102,646 | ₩103,289 | +0.25% | 130.3만 |
|---|
| 2026.08.17 | ₩102,512 | ₩103,771 | ₩101,507 | ₩103,383 | +0.85% | 123.9만 |
|---|
| 2026.08.14 | ₩102,230 | ₩102,378 | ₩100,032 | ₩101,011 | -1.19% | 144.9만 |
|---|
| 2026.08.13 | ₩99,577 | ₩99,925 | ₩98,813 | ₩99,456 | -0.12% | 110.6만 |
|---|
| 2026.08.12 | ₩96,883 | ₩100,368 | ₩95,597 | ₩99,108 | +2.30% | 220만 |
|---|
| 2026.08.11 | ₩99,992 | ₩101,118 | ₩95,302 | ₩95,664 | -4.33% | 196.2만 |
|---|
| 2026.08.10 | ₩105,661 | ₩106,880 | ₩98,277 | ₩98,893 | -6.40% | 232.8만 |
|---|
| 2026.08.07 | ₩97,848 | ₩98,143 | ₩96,629 | ₩97,835 | -0.01% | 123.5만 |
|---|
| 2026.08.06 | ₩97,379 | ₩97,982 | ₩95,771 | ₩96,388 | -1.02% | 74만 |
|---|
| 2026.08.05 | ₩96,146 | ₩98,156 | ₩96,120 | ₩97,527 | +1.44% | 125.1만 |
|---|
| 2026.08.04 | ₩96,240 | ₩96,629 | ₩93,855 | ₩94,498 | -1.81% | 111.7만 |
|---|
| 2026.08.03 | ₩93,801 | ₩95,731 | ₩93,654 | ₩95,061 | +1.34% | 125.6만 |
|---|
| 2026.07.31 | ₩91,550 | ₩92,234 | ₩89,420 | ₩91,564 | +0.01% | 151.7만 |
|---|
| 2026.07.30 | ₩91,108 | ₩91,309 | ₩89,822 | ₩91,269 | +0.18% | 138.4만 |
|---|
| 2026.07.29 | ₩91,751 | ₩92,301 | ₩89,259 | ₩90,666 | -1.18% | 120.3만 |
|---|
| 2026.07.28 | ₩91,162 | ₩92,930 | ₩90,170 | ₩92,582 | +1.56% | 121.1만 |
|---|
| 2026.07.27 | ₩89,982 | ₩91,738 | ₩89,138 | ₩91,108 | +1.25% | 168.3만 |
|---|
| 2026.07.24 | ₩88,080 | ₩88,455 | ₩86,579 | ₩87,007 | -1.22% | 103.2만 |
|---|
| 2026.07.23 | ₩87,879 | ₩88,857 | ₩86,981 | ₩87,731 | -0.17% | 136.8만 |
|---|
| 2026.07.22 | ₩88,348 | ₩89,848 | ₩87,611 | ₩88,508 | +0.18% | 58.4만 |
|---|
| 2026.07.21 | ₩88,803 | ₩88,937 | ₩86,404 | ₩87,731 | -1.21% | 93.6만 |
|---|
| 2026.07.20 | ₩87,007 | ₩88,468 | ₩86,431 | ₩88,348 | +1.54% | 69.5만 |
|---|
| 2026.07.17 | ₩84,984 | ₩86,981 | ₩84,059 | ₩85,882 | +1.06% | 65만 |
|---|
| 2026.07.16 | ₩85,748 | ₩87,704 | ₩85,239 | ₩86,257 | +0.59% | 90.9만 |
|---|
| 2026.07.15 | ₩86,981 | ₩87,410 | ₩85,306 | ₩86,967 | -0.02% | 92.8만 |
|---|
| 2026.07.14 | ₩87,302 | ₩87,986 | ₩86,806 | ₩86,981 | -0.37% | 60.2만 |
|---|
| 2026.07.13 | ₩87,316 | ₩87,383 | ₩85,895 | ₩86,404 | -1.04% | 73.2만 |
|---|
| 2026.07.10 | ₩89,379 | ₩89,621 | ₩87,932 | ₩88,455 | -1.03% | 72.7만 |
|---|
| 2026.07.09 | ₩85,775 | ₩88,361 | ₩85,761 | ₩87,825 | +2.39% | 94.8만 |
|---|
| 2026.07.08 | ₩86,485 | ₩86,632 | ₩84,207 | ₩84,984 | -1.74% | 98.4만 |
|---|
| 2026.07.07 | ₩89,219 | ₩89,634 | ₩86,780 | ₩88,401 | -0.92% | 82.9만 |
|---|
| 2026.07.06 | ₩87,771 | ₩90,532 | ₩87,356 | ₩90,103 | +2.66% | 99만 |
|---|
| 2026.07.02 | ₩85,105 | ₩86,753 | ₩84,676 | ₩85,909 | +0.94% | 54.6만 |
|---|
| 2026.07.01 | ₩85,493 | ₩85,989 | ₩84,475 | ₩84,488 | -1.18% | 58만 |
|---|
| 2026.06.30 | ₩82,103 | ₩85,815 | ₩81,942 | ₩85,493 | +4.13% | 144.2만 |
|---|
| 2026.06.29 | ₩84,569 | ₩84,569 | ₩82,277 | ₩83,282 | -1.52% | 68.9만 |
|---|
| 2026.06.26 | ₩83,255 | ₩85,547 | ₩82,907 | ₩85,426 | +2.61% | 215.9만 |
|---|
| 2026.06.25 | ₩83,684 | ₩85,976 | ₩83,657 | ₩84,153 | +0.56% | 93.2만 |
|---|
| 2026.06.24 | ₩82,518 | ₩83,403 | ₩81,688 | ₩82,639 | +0.15% | 93.5만 |
|---|
| 2026.06.23 | ₩80,026 | ₩81,862 | ₩79,892 | ₩81,848 | +2.28% | 85.6만 |
|---|
| 2026.06.22 | ₩81,527 | ₩82,411 | ₩80,843 | ₩81,688 | +0.20% | 74.9만 |
|---|
| 2026.06.18 | ₩83,845 | ₩84,327 | ₩81,192 | ₩81,339 | -2.99% | 119.7만 |
|---|
| 2026.06.17 | ₩81,554 | ₩84,917 | ₩81,554 | ₩82,157 | +0.74% | 207.6만 |
|---|
| 2026.06.16 | ₩82,706 | ₩82,880 | ₩80,026 | ₩80,294 | -2.92% | 104.8만 |
|---|
| 2026.06.15 | ₩82,518 | ₩83,738 | ₩81,875 | ₩82,411 | -0.13% | 307.2만 |
|---|
| 2026.06.12 | ₩75,644 | ₩77,788 | ₩75,577 | ₩77,453 | +2.39% | 126.5만 |
|---|
| 2026.06.11 | ₩72,281 | ₩75,631 | ₩71,771 | ₩75,175 | +4.00% | 125만 |
|---|
| 2026.06.10 | ₩74,720 | ₩75,202 | ₩71,865 | ₩72,120 | -3.48% | 117.3만 |
|---|
| 2026.06.09 | ₩76,555 | ₩77,507 | ₩73,607 | ₩75,443 | -1.45% | 126.6만 |
|---|
| 2026.06.08 | ₩76,823 | ₩77,467 | ₩75,631 | ₩75,765 | -1.38% | 92.3만 |
|---|
| 2026.06.05 | ₩75,510 | ₩77,761 | ₩75,282 | ₩75,952 | +0.59% | 147.8만 |
|---|
| 2026.06.04 | ₩74,773 | ₩75,952 | ₩74,411 | ₩75,725 | +1.27% | 98.8만 |
|---|
| 2026.06.03 | ₩75,135 | ₩75,202 | ₩73,312 | ₩73,969 | -1.55% | 238만 |
|---|
| 2026.06.02 | ₩75,872 | ₩78,204 | ₩75,631 | ₩76,743 | +1.15% | 119만 |
|---|
| 2026.06.01 | ₩76,408 | ₩77,346 | ₩75,912 | ₩76,328 | -0.11% | 142.6만 |
|---|
| 2026.05.29 | ₩77,400 | ₩78,565 | ₩75,859 | ₩77,386 | -0.02% | 171.7만 |
|---|
| 2026.05.28 | ₩78,204 | ₩79,088 | ₩77,145 | ₩78,257 | +0.07% | 104.4만 |
|---|
| 2026.05.27 | ₩78,512 | ₩79,155 | ₩76,971 | ₩77,815 | -0.89% | 133.5만 |
|---|
| 2026.05.26 | ₩76,917 | ₩78,525 | ₩76,328 | ₩77,587 | +0.87% | 133.6만 |
|---|
| 2026.05.22 | ₩75,859 | ₩78,324 | ₩75,336 | ₩77,158 | +1.71% | 145.9만 |
|---|
| 2026.05.21 | ₩74,452 | ₩76,636 | ₩74,023 | ₩75,738 | +1.73% | 167.5만 |
|---|
| 2026.05.20 | ₩74,076 | ₩75,912 | ₩73,178 | ₩75,684 | +2.17% | 262.9만 |
|---|
| 2026.05.19 | ₩74,358 | ₩74,519 | ₩72,240 | ₩72,790 | -2.11% | 270.4만 |
|---|
| 2026.05.18 | ₩75,738 | ₩76,850 | ₩74,331 | ₩75,564 | -0.23% | 257.6만 |
|---|
| 2026.05.15 | ₩76,837 | ₩77,306 | ₩74,693 | ₩74,720 | -2.76% | 239.3만 |
|---|
| 2026.05.14 | ₩79,061 | ₩79,235 | ₩77,132 | ₩78,686 | -0.47% | 116.5만 |
|---|
| 2026.05.13 | ₩78,431 | ₩80,321 | ₩77,051 | ₩78,070 | -0.46% | 195.2만 |
|---|
| 2026.05.12 | ₩79,396 | ₩80,884 | ₩78,807 | ₩80,348 | +1.20% | 262.1만 |
|---|
| 2026.05.11 | ₩81,915 | ₩82,880 | ₩80,669 | ₩80,884 | -1.26% | 241.3만 |
|---|
| 2026.05.08 | ₩86,525 | ₩86,525 | ₩79,637 | ₩80,549 | -6.91% | 562.7만 |
|---|
| 2026.05.07 | ₩91,322 | ₩92,220 | ₩90,492 | ₩90,786 | -0.59% | 136.5만 |
|---|
| 2026.05.06 | ₩88,723 | ₩92,006 | ₩88,321 | ₩91,684 | +3.34% | 186.2만 |
|---|
| 2026.05.05 | ₩86,780 | ₩87,718 | ₩85,252 | ₩85,667 | -1.28% | 118.8만 |
|---|
| 2026.05.04 | ₩83,631 | ₩87,879 | ₩83,296 | ₩85,252 | +1.94% | 127.3만 |
|---|
| 2026.05.01 | ₩83,832 | ₩84,837 | ₩82,425 | ₩83,899 | +0.08% | 98만 |
|---|
| 2026.04.30 | ₩82,894 | ₩84,086 | ₩82,384 | ₩84,019 | +1.36% | 142.9만 |
|---|
| 2026.04.29 | ₩84,167 | ₩84,274 | ₩81,071 | ₩81,460 | -3.22% | 145.1만 |
|---|
| 2026.04.28 | ₩83,322 | ₩84,917 | ₩82,706 | ₩84,609 | +1.54% | 128.1만 |
|---|
| 2026.04.27 | ₩84,153 | ₩85,011 | ₩83,751 | ₩84,528 | +0.45% | 136.6만 |
|---|
| 2026.04.24 | ₩84,703 | ₩84,716 | ₩83,403 | ₩83,912 | -0.93% | 125.7만 |
|---|
| 2026.04.23 | ₩86,297 | ₩86,632 | ₩84,153 | ₩84,502 | -2.08% | 152.2만 |
|---|
| 2026.04.22 | ₩89,245 | ₩89,326 | ₩85,761 | ₩86,270 | -3.33% | 96.8만 |
|---|
| 2026.04.21 | ₩90,639 | ₩91,443 | ₩87,812 | ₩88,173 | -2.72% | 61.6만 |
|---|
| 2026.04.20 | ₩90,559 | ₩91,711 | ₩89,942 | ₩91,095 | +0.59% | 119.1만 |
|---|
| 2026.04.17 | ₩92,046 | ₩94,177 | ₩90,853 | ₩91,068 | -1.06% | 131.2만 |
|---|
| 2026.04.16 | ₩91,309 | ₩91,671 | ₩86,847 | ₩88,736 | -2.82% | 136.3만 |
|---|
| 2026.04.15 | ₩93,922 | ₩94,739 | ₩91,322 | ₩91,336 | -2.75% | 175.6만 |
|---|
| 2026.04.14 | ₩94,994 | ₩96,053 | ₩92,997 | ₩93,078 | -2.02% | 258.6만 |
|---|
| 2026.04.13 | ₩91,229 | ₩93,922 | ₩91,121 | ₩93,399 | +2.38% | 111.4만 |
|---|
| 2026.04.10 | ₩91,135 | ₩92,636 | ₩90,371 | ₩92,220 | +1.19% | 132만 |
|---|
| 2026.04.09 | ₩89,580 | ₩91,483 | ₩88,924 | ₩90,532 | +1.06% | 103.4만 |
|---|
| 2026.04.08 | ₩90,840 | ₩91,349 | ₩87,691 | ₩89,460 | -1.52% | 186.8만 |
|---|
| 2026.04.07 | ₩84,756 | ₩84,863 | ₩82,853 | ₩84,327 | -0.51% | 106.2만 |
|---|
| 2026.04.06 | ₩83,296 | ₩85,761 | ₩83,242 | ₩85,145 | +2.22% | 125.9만 |
|---|
| 2026.04.02 | ₩80,535 | ₩84,153 | ₩80,240 | ₩84,100 | +4.43% | 163.1만 |
|---|
| 2026.04.01 | ₩81,513 | ₩85,279 | ₩81,460 | ₩83,604 | +2.56% | 266.8만 |
|---|
| 2026.03.31 | ₩76,555 | ₩79,597 | ₩75,309 | ₩79,517 | +3.87% | 165.1만 |
|---|
| 2026.03.30 | ₩75,041 | ₩75,725 | ₩73,433 | ₩74,492 | -0.73% | 258.8만 |
|---|
| 2026.03.27 | ₩75,711 | ₩77,225 | ₩74,827 | ₩75,014 | -0.92% | 143.3만 |
|---|
| 2026.03.26 | ₩77,225 | ₩77,748 | ₩75,725 | ₩76,542 | -0.88% | 154.6만 |
|---|
| 2026.03.25 | ₩79,678 | ₩80,776 | ₩78,619 | ₩78,927 | -0.94% | 187.5만 |
|---|
| 2026.03.24 | ₩77,051 | ₩78,405 | ₩75,537 | ₩77,493 | +0.57% | 201.7만 |
|---|
| 2026.03.23 | ₩76,462 | ₩79,959 | ₩75,135 | ₩78,673 | +2.89% | 246.3만 |
|---|
| 2026.03.20 | ₩77,574 | ₩77,681 | ₩72,736 | ₩73,165 | -5.68% | 219.3만 |
|---|
| 2026.03.19 | ₩76,194 | ₩78,364 | ₩75,068 | ₩77,802 | +2.11% | 185만 |
|---|
| 2026.03.18 | ₩78,284 | ₩79,879 | ₩78,137 | ₩78,941 | +0.84% | 194.5만 |
|---|
| 2026.03.17 | ₩80,388 | ₩81,165 | ₩77,681 | ₩78,472 | -2.38% | 151.9만 |
|---|
| 2026.03.16 | ₩76,596 | ₩80,160 | ₩76,596 | ₩79,061 | +3.22% | 187.4만 |
|---|
| 2026.03.13 | ₩76,435 | ₩77,453 | ₩74,063 | ₩74,813 | -2.12% | 222.1만 |
|---|
| 2026.03.12 | ₩85,279 | ₩85,440 | ₩75,859 | ₩75,952 | -10.94% | 428.4만 |
|---|
| 2026.03.11 | ₩87,021 | ₩88,843 | ₩86,364 | ₩87,222 | +0.23% | 143.8만 |
|---|
| 2026.03.10 | ₩86,351 | ₩90,666 | ₩85,788 | ₩88,173 | +2.11% | 216.4만 |
|---|
| 2026.03.09 | ₩81,299 | ₩86,445 | ₩80,039 | ₩86,337 | +6.20% | 213.6만 |
|---|
| 2026.03.06 | ₩85,118 | ₩86,337 | ₩81,701 | ₩82,666 | -2.88% | 241.4만 |
|---|
| 2026.03.05 | ₩92,743 | ₩93,332 | ₩88,160 | ₩89,071 | -3.96% | 155.1만 |
|---|
| 2026.03.04 | ₩94,351 | ₩95,249 | ₩93,614 | ₩94,753 | +0.43% | 89.8만 |
|---|
| 2026.03.03 | ₩92,461 | ₩94,110 | ₩90,304 | ₩92,569 | +0.12% | 105.2만 |
|---|
| 2026.03.02 | ₩94,900 | ₩97,245 | ₩94,458 | ₩96,321 | +1.50% | 82.8만 |
|---|
| 2026.02.27 | ₩96,361 | ₩97,326 | ₩95,718 | ₩96,776 | +0.43% | 59.1만 |
|---|
| 2026.02.26 | ₩95,878 | ₩98,277 | ₩94,780 | ₩98,197 | +2.42% | 95.4만 |
|---|
| 2026.02.25 | ₩98,197 | ₩98,451 | ₩95,302 | ₩96,120 | -2.12% | 67.2만 |
|---|
| 2026.02.24 | ₩98,371 | ₩98,384 | ₩96,937 | ₩97,795 | -0.59% | 104.2만 |
|---|
| 2026.02.23 | ₩98,840 | ₩99,805 | ₩96,776 | ₩97,151 | -1.71% | 112만 |
|---|
| 2026.02.20 | ₩96,629 | ₩100,300 | ₩95,919 | ₩99,510 | +2.98% | 91.6만 |
|---|
| 2026.02.19 | ₩95,972 | ₩97,486 | ₩95,383 | ₩97,017 | +1.09% | 57.9만 |
|---|
| 2026.02.18 | ₩96,937 | ₩98,545 | ₩95,959 | ₩96,548 | -0.40% | 104.6만 |
|---|
| 2026.02.17 | ₩95,128 | ₩96,548 | ₩93,332 | ₩95,825 | +0.73% | 44.4만 |
|---|
| 2026.02.13 | ₩96,414 | ₩96,776 | ₩94,699 | ₩95,195 | -1.26% | 80.7만 |
|---|
| 2026.02.12 | ₩97,326 | ₩98,103 | ₩95,530 | ₩95,744 | -1.62% | 86.1만 |
|---|
| 2026.02.11 | ₩97,741 | ₩98,049 | ₩95,530 | ₩97,071 | -0.69% | 65.2만 |
|---|
| 2026.02.10 | ₩97,031 | ₩97,446 | ₩95,959 | ₩96,843 | -0.19% | 64.9만 |
|---|
| 2026.02.09 | ₩95,744 | ₩97,513 | ₩95,490 | ₩97,138 | +1.46% | 73만 |
|---|
| 2026.02.06 | ₩93,922 | ₩95,155 | ₩92,314 | ₩95,128 | +1.28% | 113.8만 |
|---|
| 2026.02.05 | ₩93,507 | ₩94,632 | ₩91,336 | ₩93,292 | -0.23% | 100.2만 |
|---|
| 2026.02.04 | ₩97,540 | ₩97,728 | ₩92,073 | ₩93,694 | -3.94% | 135.8만 |
|---|
| 2026.02.03 | ₩100,502 | ₩100,502 | ₩96,924 | ₩98,183 | -2.31% | 134.7만 |
|---|
| 2026.02.02 | ₩98,371 | ₩99,215 | ₩97,902 | ₩98,934 | +0.57% | 62.1만 |
|---|
| 2026.01.30 | ₩99,161 | ₩100,019 | ₩97,996 | ₩98,438 | -0.73% | 84.7만 |
|---|
| 2026.01.29 | ₩102,806 | ₩103,249 | ₩99,563 | ₩100,207 | -2.53% | 104.2만 |
|---|
| 2026.01.28 | ₩106,840 | ₩107,001 | ₩100,769 | ₩102,485 | -4.08% | 176.4만 |
|---|
| 2026.01.27 | ₩106,733 | ₩108,207 | ₩105,902 | ₩107,054 | +0.30% | 133.7만 |
|---|
| 2026.01.26 | ₩105,553 | ₩106,719 | ₩103,021 | ₩103,597 | -1.85% | 112.9만 |
|---|
| 2026.01.23 | ₩104,696 | ₩106,197 | ₩103,369 | ₩105,594 | +0.86% | 103.9만 |
|---|
| 2026.01.22 | ₩102,860 | ₩105,017 | ₩102,150 | ₩103,986 | +1.09% | 159.3만 |
|---|
| 2026.01.21 | ₩98,840 | ₩100,609 | ₩98,197 | ₩100,595 | +1.78% | 55.7만 |
|---|
| 2026.01.20 | ₩98,599 | ₩99,456 | ₩97,902 | ₩98,344 | -0.26% | 56.8만 |
|---|
| 2026.01.16 | ₩98,371 | ₩99,135 | ₩97,272 | ₩98,666 | +0.30% | 85.6만 |
|---|
| 2026.01.15 | ₩97,151 | ₩99,068 | ₩95,584 | ₩99,068 | +1.97% | 141.6만 |
|---|
| 2026.01.14 | ₩96,669 | ₩97,111 | ₩95,115 | ₩95,932 | -0.76% | 94.2만 |
|---|
| 2026.01.13 | ₩97,111 | ₩97,339 | ₩95,905 | ₩97,165 | +0.06% | 72.4만 |
|---|
| 2026.01.12 | ₩95,811 | ₩97,982 | ₩95,677 | ₩97,446 | +1.71% | 64.7만 |
|---|
| 2026.01.09 | ₩94,860 | ₩96,200 | ₩94,471 | ₩95,744 | +0.93% | 66만 |
|---|
| 2026.01.08 | ₩96,562 | ₩96,897 | ₩93,332 | ₩94,699 | -1.93% | 112.6만 |
|---|
| 2026.01.07 | ₩93,507 | ₩94,954 | ₩93,105 | ₩93,587 | +0.09% | 92.3만 |
|---|
| 2026.01.06 | ₩92,582 | ₩92,984 | ₩91,376 | ₩92,971 | +0.42% | 63.6만 |
|---|
| 2026.01.05 | ₩88,441 | ₩92,394 | ₩88,187 | ₩91,590 | +3.56% | 159.2만 |
|---|
| 2026.01.02 | ₩87,115 | ₩87,825 | ₩86,337 | ₩87,678 | +0.65% | 52.5만 |
|---|
| 2025.12.31 | ₩86,311 | ₩86,753 | ₩85,587 | ₩86,257 | -0.06% | 32.5만 |
|---|
| 2025.12.30 | ₩86,914 | ₩87,490 | ₩86,605 | ₩86,847 | -0.08% | 32.5만 |
|---|
| 2025.12.29 | ₩86,163 | ₩86,498 | ₩85,694 | ₩86,136 | -0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩86,029 | ₩86,565 | ₩85,775 | ₩86,257 | +0.26% | 46.7만 |
|---|
| 2025.12.24 | ₩86,619 | ₩86,806 | ₩85,547 | ₩86,565 | -0.06% | 26.8만 |
|---|
| 2025.12.23 | ₩86,498 | ₩87,919 | ₩86,351 | ₩86,887 | +0.45% | 88.5만 |
|---|
| 2025.12.22 | ₩85,078 | ₩86,565 | ₩84,971 | ₩86,431 | +1.59% | 67.8만 |
|---|
| 2025.12.19 | ₩85,815 | ₩86,954 | ₩84,649 | ₩85,172 | -0.75% | 95.9만 |
|---|
| 2025.12.18 | ₩84,260 | ₩86,257 | ₩83,617 | ₩84,863 | +0.72% | 59.6만 |
|---|
| 2025.12.17 | ₩85,909 | ₩86,686 | ₩83,376 | ₩83,644 | -2.64% | 81.9만 |
|---|
| 2025.12.16 | ₩86,136 | ₩87,691 | ₩85,962 | ₩87,088 | +1.10% | 65.3만 |
|---|
| 2025.12.15 | ₩87,075 | ₩87,959 | ₩86,311 | ₩86,485 | -0.68% | 50.6만 |
|---|
| 2025.12.12 | ₩87,932 | ₩88,508 | ₩85,788 | ₩85,815 | -2.41% | 77.7만 |
|---|
| 2025.12.11 | ₩86,123 | ₩87,168 | ₩85,105 | ₩86,458 | +0.39% | 70.3만 |
|---|
| 2025.12.10 | ₩86,873 | ₩88,441 | ₩86,873 | ₩87,383 | +0.59% | 113.5만 |
|---|
| 2025.12.09 | ₩85,185 | ₩88,495 | ₩85,145 | ₩88,013 | +3.32% | 160.4만 |
|---|
| 2025.12.08 | ₩85,252 | ₩85,855 | ₩84,448 | ₩85,386 | +0.16% | 101.6만 |
|---|
| 2025.12.05 | ₩85,909 | ₩86,056 | ₩80,843 | ₩82,894 | -3.51% | 150.1만 |
|---|
| 2025.12.04 | ₩88,039 | ₩88,441 | ₩85,185 | ₩85,306 | -3.11% | 70.7만 |
|---|
| 2025.12.03 | ₩84,863 | ₩87,678 | ₩84,153 | ₩87,235 | +2.79% | 96.8만 |
|---|
| 2025.12.02 | ₩83,751 | ₩86,364 | ₩83,738 | ₩85,346 | +1.90% | 98.7만 |
|---|
| 2025.12.01 | ₩83,885 | ₩84,287 | ₩82,103 | ₩82,559 | -1.58% | 82.1만 |
|---|
| 2025.11.28 | ₩83,523 | ₩84,207 | ₩83,175 | ₩84,046 | +0.63% | 28.7만 |
|---|
| 2025.11.26 | ₩82,451 | ₩83,631 | ₩81,889 | ₩82,987 | +0.65% | 57.8만 |
|---|
| 2025.11.25 | ₩82,170 | ₩82,652 | ₩80,039 | ₩81,728 | -0.54% | 119.7만 |
|---|
| 2025.11.24 | ₩82,143 | ₩82,358 | ₩81,339 | ₩81,661 | -0.59% | 53.8만 |
|---|
| 2025.11.21 | ₩83,537 | ₩84,100 | ₩81,192 | ₩81,728 | -2.17% | 92.8만 |
|---|
| 2025.11.20 | ₩87,128 | ₩88,147 | ₩81,808 | ₩83,148 | -4.57% | 119.7만 |
|---|
| 2025.11.19 | ₩84,716 | ₩87,115 | ₩84,636 | ₩86,525 | +2.14% | 98.1만 |
|---|
| 2025.11.18 | ₩84,354 | ₩85,480 | ₩83,483 | ₩84,810 | +0.54% | 68.8만 |
|---|
| 2025.11.17 | ₩84,957 | ₩85,828 | ₩83,992 | ₩84,689 | -0.32% | 93만 |
|---|
| 2025.11.14 | ₩84,113 | ₩84,542 | ₩83,242 | ₩84,260 | +0.18% | 80.4만 |
|---|
| 2025.11.13 | ₩85,667 | ₩85,828 | ₩83,858 | ₩83,939 | -2.02% | 86.9만 |
|---|
| 2025.11.12 | ₩87,343 | ₩87,503 | ₩84,689 | ₩85,346 | -2.29% | 77.1만 |
|---|
| 2025.11.11 | ₩88,884 | ₩88,977 | ₩87,235 | ₩87,892 | -1.12% | 65.2만 |
|---|
| 2025.11.10 | ₩87,745 | ₩88,468 | ₩87,316 | ₩87,530 | -0.24% | 65.7만 |
|---|
| 2025.11.07 | ₩86,324 | ₩87,155 | ₩85,614 | ₩86,297 | -0.03% | 105.6만 |
|---|
| 2025.11.06 | ₩87,745 | ₩87,745 | ₩84,930 | ₩85,600 | -2.44% | 51.6만 |
|---|
| 2025.11.05 | ₩84,153 | ₩87,383 | ₩83,966 | ₩86,538 | +2.83% | 114.4만 |
|---|
| 2025.11.04 | ₩85,024 | ₩86,297 | ₩82,398 | ₩83,148 | -2.21% | 121.7만 |
|---|
| 2025.11.03 | ₩87,838 | ₩87,959 | ₩84,502 | ₩86,659 | -1.34% | 62.4만 |
|---|
| 2025.10.31 | ₩86,873 | ₩87,168 | ₩86,177 | ₩86,404 | -0.54% | 64.7만 |
|---|
| 2025.10.30 | ₩87,383 | ₩88,147 | ₩86,806 | ₩87,396 | +0.02% | 151.1만 |
|---|
| 2025.10.29 | ₩89,942 | ₩90,371 | ₩87,771 | ₩88,187 | -1.95% | 110.9만 |
|---|
| 2025.10.28 | ₩87,302 | ₩90,076 | ₩86,887 | ₩89,688 | +2.73% | 187.4만 |
|---|
| 2025.10.27 | ₩87,101 | ₩87,369 | ₩86,110 | ₩86,123 | -1.12% | 115.9만 |
|---|
| 2025.10.24 | ₩86,431 | ₩86,739 | ₩85,413 | ₩86,002 | -0.50% | 76.3만 |
|---|
| 2025.10.23 | ₩85,520 | ₩86,351 | ₩84,649 | ₩86,029 | +0.60% | 136.6만 |
|---|
| 2025.10.22 | ₩85,038 | ₩85,105 | ₩82,827 | ₩84,502 | -0.63% | 153.3만 |
|---|
| 2025.10.21 | ₩81,473 | ₩85,748 | ₩81,018 | ₩85,533 | +4.98% | 303.4만 |
|---|
| 2025.10.20 | ₩80,763 | ₩81,674 | ₩79,865 | ₩81,339 | +0.71% | 51.4만 |
|---|
| 2025.10.17 | ₩79,008 | ₩80,937 | ₩78,579 | ₩79,691 | +0.86% | 80.2만 |
|---|
| 2025.10.16 | ₩78,967 | ₩80,321 | ₩78,833 | ₩79,798 | +1.05% | 99.6만 |
|---|
| 2025.10.15 | ₩80,415 | ₩80,991 | ₩77,788 | ₩79,276 | -1.42% | 119.6만 |
|---|
| 2025.10.14 | ₩78,083 | ₩81,138 | ₩76,823 | ₩81,071 | +3.83% | 191.4만 |
|---|
| 2025.10.13 | ₩76,086 | ₩77,601 | ₩75,537 | ₩77,440 | +1.78% | 86만 |
|---|
| 2025.10.10 | ₩77,346 | ₩77,735 | ₩75,095 | ₩75,095 | -2.91% | 65.8만 |
|---|