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 | ₩96,114 | ₩96,262 | ₩94,706 | ₩95,431 | -0.71% | 340.2만 |
| 2026.10.08 | ₩95,216 | ₩96,906 | ₩94,183 | ₩95,216 | 0.00% | 251.5만 |
| 2026.10.07 | ₩99,561 | ₩99,628 | ₩95,551 | ₩96,302 | -3.27% | 184.8만 |
| 2026.10.06 | ₩100,674 | ₩102,122 | ₩99,802 | ₩100,848 | +0.17% | 128.1만 |
| 2026.10.05 | ₩103,517 | ₩105,810 | ₩100,097 | ₩100,942 | -2.49% | 159.3만 |
| 2026.10.02 | ₩101,224 | ₩101,304 | ₩97,643 | ₩100,862 | -0.36% | 123.8만 |
| 2026.10.01 | ₩100,433 | ₩101,814 | ₩98,072 | ₩99,360 | -1.07% | 128.8만 |
| 2026.09.30 | ₩104,241 | ₩104,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,009 |
| -3.10% |
| 117.4만 |
| 2026.09.29 | ₩103,249 | ₩104,188 | ₩102,632 | ₩103,088 | -0.16% | 133.8만 |
|---|
| 2026.09.28 | ₩103,772 | ₩104,805 | ₩101,801 | ₩102,632 | -1.10% | 133.9만 |
|---|
| 2026.09.25 | ₩101,693 | ₩105,542 | ₩100,969 | ₩105,448 | +3.69% | 146.5만 |
|---|
| 2026.09.24 | ₩100,285 | ₩102,873 | ₩99,373 | ₩102,458 | +2.17% | 138.6만 |
|---|
| 2026.09.23 | ₩102,592 | ₩103,732 | ₩101,050 | ₩101,157 | -1.40% | 168.8만 |
|---|
| 2026.09.22 | ₩103,075 | ₩103,852 | ₩100,875 | ₩103,169 | +0.09% | 162.2만 |
|---|
| 2026.09.21 | ₩101,586 | ₩103,759 | ₩99,977 | ₩103,289 | +1.68% | 99.6만 |
|---|
| 2026.09.18 | ₩99,521 | ₩101,130 | ₩98,783 | ₩100,674 | +1.16% | 70.6만 |
|---|
| 2026.09.17 | ₩100,808 | ₩101,130 | ₩98,984 | ₩99,977 | -0.82% | 87.5만 |
|---|
| 2026.09.16 | ₩100,486 | ₩101,492 | ₩98,180 | ₩99,253 | -1.23% | 179.7만 |
|---|
| 2026.09.15 | ₩100,661 | ₩101,452 | ₩97,643 | ₩99,346 | -1.31% | 142.9만 |
|---|
| 2026.09.14 | ₩98,475 | ₩100,835 | ₩97,053 | ₩100,580 | +2.14% | 135.1만 |
|---|
| 2026.09.11 | ₩102,055 | ₩102,605 | ₩100,594 | ₩101,237 | -0.80% | 75.7만 |
|---|
| 2026.09.10 | ₩99,253 | ₩102,136 | ₩98,555 | ₩100,245 | +1.00% | 152.5만 |
|---|
| 2026.09.09 | ₩99,226 | ₩101,465 | ₩99,226 | ₩99,682 | +0.46% | 94만 |
|---|
| 2026.09.08 | ₩100,862 | ₩101,586 | ₩98,944 | ₩99,118 | -1.73% | 87.1만 |
|---|
| 2026.09.04 | ₩98,461 | ₩100,030 | ₩98,300 | ₩98,984 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩98,046 | ₩98,716 | ₩96,624 | ₩98,716 | +0.68% | 79.9만 |
|---|
| 2026.09.02 | ₩96,745 | ₩98,730 | ₩96,503 | ₩96,839 | +0.10% | 104.4만 |
|---|
| 2026.09.01 | ₩95,900 | ₩98,059 | ₩95,605 | ₩96,168 | +0.28% | 137.7만 |
|---|
| 2026.08.31 | ₩98,488 | ₩98,730 | ₩95,846 | ₩95,967 | -2.56% | 138.8만 |
|---|
| 2026.08.28 | ₩100,889 | ₩101,278 | ₩97,161 | ₩97,281 | -3.58% | 177.4만 |
|---|
| 2026.08.27 | ₩100,996 | ₩101,680 | ₩100,030 | ₩101,170 | +0.17% | 64.2만 |
|---|
| 2026.08.26 | ₩101,626 | ₩102,163 | ₩100,647 | ₩100,942 | -0.67% | 128만 |
|---|
| 2026.08.25 | ₩103,088 | ₩103,088 | ₩99,829 | ₩100,084 | -2.91% | 147.7만 |
|---|
| 2026.08.24 | ₩100,553 | ₩102,511 | ₩100,325 | ₩102,270 | +1.71% | 109.4만 |
|---|
| 2026.08.21 | ₩102,230 | ₩103,517 | ₩100,580 | ₩101,854 | -0.37% | 87.2만 |
|---|
| 2026.08.20 | ₩103,960 | ₩104,255 | ₩100,312 | ₩100,688 | -3.15% | 130.9만 |
|---|
| 2026.08.19 | ₩105,904 | ₩106,655 | ₩103,933 | ₩104,268 | -1.54% | 145만 |
|---|
| 2026.08.18 | ₩103,115 | ₩104,483 | ₩102,726 | ₩103,370 | +0.25% | 130.3만 |
|---|
| 2026.08.17 | ₩102,592 | ₩103,852 | ₩101,586 | ₩103,464 | +0.85% | 123.9만 |
|---|
| 2026.08.14 | ₩102,310 | ₩102,458 | ₩100,111 | ₩101,090 | -1.19% | 144.9만 |
|---|
| 2026.08.13 | ₩99,655 | ₩100,004 | ₩98,890 | ₩99,534 | -0.12% | 110.6만 |
|---|
| 2026.08.12 | ₩96,959 | ₩100,446 | ₩95,672 | ₩99,186 | +2.30% | 220만 |
|---|
| 2026.08.11 | ₩100,071 | ₩101,197 | ₩95,377 | ₩95,739 | -4.33% | 196.2만 |
|---|
| 2026.08.10 | ₩105,743 | ₩106,964 | ₩98,354 | ₩98,971 | -6.40% | 232.8만 |
|---|
| 2026.08.07 | ₩97,925 | ₩98,220 | ₩96,705 | ₩97,912 | -0.01% | 123.5만 |
|---|
| 2026.08.06 | ₩97,456 | ₩98,059 | ₩95,846 | ₩96,463 | -1.02% | 74만 |
|---|
| 2026.08.05 | ₩96,222 | ₩98,233 | ₩96,195 | ₩97,603 | +1.44% | 125.1만 |
|---|
| 2026.08.04 | ₩96,316 | ₩96,705 | ₩93,929 | ₩94,572 | -1.81% | 111.7만 |
|---|
| 2026.08.03 | ₩93,875 | ₩95,806 | ₩93,727 | ₩95,136 | +1.34% | 125.6만 |
|---|
| 2026.07.31 | ₩91,622 | ₩92,306 | ₩89,490 | ₩91,635 | +0.01% | 151.7만 |
|---|
| 2026.07.30 | ₩91,179 | ₩91,381 | ₩89,892 | ₩91,340 | +0.18% | 138.4만 |
|---|
| 2026.07.29 | ₩91,823 | ₩92,373 | ₩89,329 | ₩90,737 | -1.18% | 120.3만 |
|---|
| 2026.07.28 | ₩91,233 | ₩93,003 | ₩90,241 | ₩92,655 | +1.56% | 121.1만 |
|---|
| 2026.07.27 | ₩90,053 | ₩91,810 | ₩89,208 | ₩91,179 | +1.25% | 168.3만 |
|---|
| 2026.07.24 | ₩88,149 | ₩88,524 | ₩86,647 | ₩87,076 | -1.22% | 103.2만 |
|---|
| 2026.07.23 | ₩87,947 | ₩88,926 | ₩87,049 | ₩87,800 | -0.17% | 136.8만 |
|---|
| 2026.07.22 | ₩88,417 | ₩89,919 | ₩87,679 | ₩88,578 | +0.18% | 58.4만 |
|---|
| 2026.07.21 | ₩88,873 | ₩89,007 | ₩86,472 | ₩87,800 | -1.21% | 93.6만 |
|---|
| 2026.07.20 | ₩87,076 | ₩88,537 | ₩86,499 | ₩88,417 | +1.54% | 69.5만 |
|---|
| 2026.07.17 | ₩85,051 | ₩87,049 | ₩84,125 | ₩85,949 | +1.06% | 65만 |
|---|
| 2026.07.16 | ₩85,815 | ₩87,773 | ₩85,305 | ₩86,325 | +0.59% | 90.9만 |
|---|
| 2026.07.15 | ₩87,049 | ₩87,478 | ₩85,373 | ₩87,035 | -0.02% | 92.8만 |
|---|
| 2026.07.14 | ₩87,371 | ₩88,055 | ₩86,875 | ₩87,049 | -0.37% | 60.2만 |
|---|
| 2026.07.13 | ₩87,384 | ₩87,451 | ₩85,963 | ₩86,472 | -1.04% | 73.2만 |
|---|
| 2026.07.10 | ₩89,449 | ₩89,691 | ₩88,001 | ₩88,524 | -1.03% | 72.7만 |
|---|
| 2026.07.09 | ₩85,842 | ₩88,430 | ₩85,828 | ₩87,894 | +2.39% | 94.8만 |
|---|
| 2026.07.08 | ₩86,553 | ₩86,700 | ₩84,273 | ₩85,051 | -1.74% | 98.4만 |
|---|
| 2026.07.07 | ₩89,288 | ₩89,704 | ₩86,848 | ₩88,470 | -0.92% | 82.9만 |
|---|
| 2026.07.06 | ₩87,840 | ₩90,603 | ₩87,424 | ₩90,174 | +2.66% | 99만 |
|---|
| 2026.07.02 | ₩85,171 | ₩86,821 | ₩84,742 | ₩85,976 | +0.94% | 54.6만 |
|---|
| 2026.07.01 | ₩85,560 | ₩86,056 | ₩84,541 | ₩84,554 | -1.18% | 58만 |
|---|
| 2026.06.30 | ₩82,167 | ₩85,882 | ₩82,006 | ₩85,560 | +4.13% | 144.2만 |
|---|
| 2026.06.29 | ₩84,635 | ₩84,635 | ₩82,342 | ₩83,348 | -1.52% | 68.9만 |
|---|
| 2026.06.26 | ₩83,321 | ₩85,614 | ₩82,972 | ₩85,493 | +2.61% | 215.9만 |
|---|
| 2026.06.25 | ₩83,750 | ₩86,043 | ₩83,723 | ₩84,219 | +0.56% | 93.2만 |
|---|
| 2026.06.24 | ₩82,583 | ₩83,468 | ₩81,752 | ₩82,704 | +0.15% | 93.5만 |
|---|
| 2026.06.23 | ₩80,089 | ₩81,926 | ₩79,955 | ₩81,913 | +2.28% | 85.6만 |
|---|
| 2026.06.22 | ₩81,591 | ₩82,476 | ₩80,907 | ₩81,752 | +0.20% | 74.9만 |
|---|
| 2026.06.18 | ₩83,911 | ₩84,394 | ₩81,255 | ₩81,403 | -2.99% | 119.7만 |
|---|
| 2026.06.17 | ₩81,618 | ₩84,984 | ₩81,618 | ₩82,221 | +0.74% | 207.6만 |
|---|
| 2026.06.16 | ₩82,771 | ₩82,945 | ₩80,089 | ₩80,357 | -2.92% | 104.8만 |
|---|
| 2026.06.15 | ₩82,583 | ₩83,803 | ₩81,939 | ₩82,476 | -0.13% | 307.2만 |
|---|
| 2026.06.12 | ₩75,703 | ₩77,849 | ₩75,636 | ₩77,514 | +2.39% | 126.5만 |
|---|
| 2026.06.11 | ₩72,337 | ₩75,690 | ₩71,828 | ₩75,234 | +4.00% | 125만 |
|---|
| 2026.06.10 | ₩74,778 | ₩75,261 | ₩71,922 | ₩72,176 | -3.48% | 117.3만 |
|---|
| 2026.06.09 | ₩76,615 | ₩77,567 | ₩73,665 | ₩75,502 | -1.45% | 126.6만 |
|---|
| 2026.06.08 | ₩76,884 | ₩77,527 | ₩75,690 | ₩75,824 | -1.38% | 92.3만 |
|---|
| 2026.06.05 | ₩75,569 | ₩77,822 | ₩75,341 | ₩76,012 | +0.59% | 147.8만 |
|---|
| 2026.06.04 | ₩74,832 | ₩76,012 | ₩74,470 | ₩75,784 | +1.27% | 98.8만 |
|---|
| 2026.06.03 | ₩75,194 | ₩75,261 | ₩73,370 | ₩74,027 | -1.55% | 238만 |
|---|
| 2026.06.02 | ₩75,931 | ₩78,265 | ₩75,690 | ₩76,803 | +1.15% | 119만 |
|---|
| 2026.06.01 | ₩76,468 | ₩77,407 | ₩75,972 | ₩76,387 | -0.11% | 142.6만 |
|---|
| 2026.05.29 | ₩77,460 | ₩78,627 | ₩75,918 | ₩77,447 | -0.02% | 171.7만 |
|---|
| 2026.05.28 | ₩78,265 | ₩79,150 | ₩77,205 | ₩78,318 | +0.07% | 104.4만 |
|---|
| 2026.05.27 | ₩78,573 | ₩79,217 | ₩77,031 | ₩77,876 | -0.89% | 133.5만 |
|---|
| 2026.05.26 | ₩76,977 | ₩78,587 | ₩76,387 | ₩77,648 | +0.87% | 133.6만 |
|---|
| 2026.05.22 | ₩75,918 | ₩78,386 | ₩75,395 | ₩77,219 | +1.71% | 145.9만 |
|---|
| 2026.05.21 | ₩74,510 | ₩76,696 | ₩74,081 | ₩75,797 | +1.73% | 167.5만 |
|---|
| 2026.05.20 | ₩74,134 | ₩75,972 | ₩73,236 | ₩75,744 | +2.17% | 262.9만 |
|---|
| 2026.05.19 | ₩74,416 | ₩74,577 | ₩72,297 | ₩72,847 | -2.11% | 270.4만 |
|---|
| 2026.05.18 | ₩75,797 | ₩76,910 | ₩74,389 | ₩75,623 | -0.23% | 257.6만 |
|---|
| 2026.05.15 | ₩76,897 | ₩77,366 | ₩74,751 | ₩74,778 | -2.76% | 239.3만 |
|---|
| 2026.05.14 | ₩79,123 | ₩79,297 | ₩77,192 | ₩78,748 | -0.47% | 116.5만 |
|---|
| 2026.05.13 | ₩78,493 | ₩80,384 | ₩77,112 | ₩78,131 | -0.46% | 195.2만 |
|---|
| 2026.05.12 | ₩79,458 | ₩80,947 | ₩78,868 | ₩80,411 | +1.20% | 262.1만 |
|---|
| 2026.05.11 | ₩81,980 | ₩82,945 | ₩80,732 | ₩80,947 | -1.26% | 241.3만 |
|---|
| 2026.05.08 | ₩86,593 | ₩86,593 | ₩79,700 | ₩80,612 | -6.91% | 562.7만 |
|---|
| 2026.05.07 | ₩91,394 | ₩92,292 | ₩90,562 | ₩90,857 | -0.59% | 136.5만 |
|---|
| 2026.05.06 | ₩88,792 | ₩92,078 | ₩88,390 | ₩91,756 | +3.34% | 186.2만 |
|---|
| 2026.05.05 | ₩86,848 | ₩87,786 | ₩85,319 | ₩85,735 | -1.28% | 118.8만 |
|---|
| 2026.05.04 | ₩83,696 | ₩87,947 | ₩83,361 | ₩85,319 | +1.94% | 127.3만 |
|---|
| 2026.05.01 | ₩83,897 | ₩84,903 | ₩82,489 | ₩83,964 | +0.08% | 98만 |
|---|
| 2026.04.30 | ₩82,959 | ₩84,152 | ₩82,449 | ₩84,085 | +1.36% | 142.9만 |
|---|
| 2026.04.29 | ₩84,233 | ₩84,340 | ₩81,135 | ₩81,524 | -3.22% | 145.1만 |
|---|
| 2026.04.28 | ₩83,388 | ₩84,984 | ₩82,771 | ₩84,675 | +1.54% | 128.1만 |
|---|
| 2026.04.27 | ₩84,219 | ₩85,077 | ₩83,817 | ₩84,595 | +0.45% | 136.6만 |
|---|
| 2026.04.24 | ₩84,769 | ₩84,782 | ₩83,468 | ₩83,978 | -0.93% | 125.7만 |
|---|
| 2026.04.23 | ₩86,365 | ₩86,700 | ₩84,219 | ₩84,568 | -2.08% | 152.2만 |
|---|
| 2026.04.22 | ₩89,315 | ₩89,396 | ₩85,828 | ₩86,338 | -3.33% | 96.8만 |
|---|
| 2026.04.21 | ₩90,710 | ₩91,515 | ₩87,880 | ₩88,242 | -2.72% | 61.6만 |
|---|
| 2026.04.20 | ₩90,630 | ₩91,783 | ₩90,013 | ₩91,166 | +0.59% | 119.1만 |
|---|
| 2026.04.17 | ₩92,118 | ₩94,250 | ₩90,925 | ₩91,139 | -1.06% | 131.2만 |
|---|
| 2026.04.16 | ₩91,381 | ₩91,743 | ₩86,915 | ₩88,806 | -2.82% | 136.3만 |
|---|
| 2026.04.15 | ₩93,996 | ₩94,814 | ₩91,394 | ₩91,407 | -2.75% | 175.6만 |
|---|
| 2026.04.14 | ₩95,068 | ₩96,128 | ₩93,070 | ₩93,151 | -2.02% | 258.6만 |
|---|
| 2026.04.13 | ₩91,300 | ₩93,996 | ₩91,193 | ₩93,473 | +2.38% | 111.4만 |
|---|
| 2026.04.10 | ₩91,206 | ₩92,708 | ₩90,442 | ₩92,292 | +1.19% | 132만 |
|---|
| 2026.04.09 | ₩89,651 | ₩91,555 | ₩88,993 | ₩90,603 | +1.06% | 103.4만 |
|---|
| 2026.04.08 | ₩90,911 | ₩91,421 | ₩87,760 | ₩89,530 | -1.52% | 186.8만 |
|---|
| 2026.04.07 | ₩84,823 | ₩84,930 | ₩82,918 | ₩84,394 | -0.51% | 106.2만 |
|---|
| 2026.04.06 | ₩83,361 | ₩85,828 | ₩83,307 | ₩85,212 | +2.22% | 125.9만 |
|---|
| 2026.04.02 | ₩80,598 | ₩84,219 | ₩80,303 | ₩84,166 | +4.43% | 163.1만 |
|---|
| 2026.04.01 | ₩81,577 | ₩85,346 | ₩81,524 | ₩83,669 | +2.56% | 266.8만 |
|---|
| 2026.03.31 | ₩76,615 | ₩79,660 | ₩75,368 | ₩79,579 | +3.87% | 165.1만 |
|---|
| 2026.03.30 | ₩75,100 | ₩75,784 | ₩73,491 | ₩74,550 | -0.73% | 258.8만 |
|---|
| 2026.03.27 | ₩75,770 | ₩77,286 | ₩74,885 | ₩75,073 | -0.92% | 143.3만 |
|---|
| 2026.03.26 | ₩77,286 | ₩77,809 | ₩75,784 | ₩76,602 | -0.88% | 154.6만 |
|---|
| 2026.03.25 | ₩79,740 | ₩80,840 | ₩78,681 | ₩78,989 | -0.94% | 187.5만 |
|---|
| 2026.03.24 | ₩77,112 | ₩78,466 | ₩75,596 | ₩77,554 | +0.57% | 201.7만 |
|---|
| 2026.03.23 | ₩76,521 | ₩80,022 | ₩75,194 | ₩78,734 | +2.89% | 246.3만 |
|---|
| 2026.03.20 | ₩77,635 | ₩77,742 | ₩72,793 | ₩73,222 | -5.68% | 219.3만 |
|---|
| 2026.03.19 | ₩76,253 | ₩78,426 | ₩75,127 | ₩77,863 | +2.11% | 185만 |
|---|
| 2026.03.18 | ₩78,345 | ₩79,941 | ₩78,198 | ₩79,002 | +0.84% | 194.5만 |
|---|
| 2026.03.17 | ₩80,451 | ₩81,229 | ₩77,742 | ₩78,533 | -2.38% | 151.9만 |
|---|
| 2026.03.16 | ₩76,656 | ₩80,223 | ₩76,656 | ₩79,123 | +3.22% | 187.4만 |
|---|
| 2026.03.13 | ₩76,495 | ₩77,514 | ₩74,121 | ₩74,872 | -2.12% | 222.1만 |
|---|
| 2026.03.12 | ₩85,346 | ₩85,507 | ₩75,918 | ₩76,012 | -10.94% | 428.4만 |
|---|
| 2026.03.11 | ₩87,089 | ₩88,913 | ₩86,432 | ₩87,290 | +0.23% | 143.8만 |
|---|
| 2026.03.10 | ₩86,419 | ₩90,737 | ₩85,855 | ₩88,242 | +2.11% | 216.4만 |
|---|
| 2026.03.09 | ₩81,363 | ₩86,512 | ₩80,102 | ₩86,405 | +6.20% | 213.6만 |
|---|
| 2026.03.06 | ₩85,185 | ₩86,405 | ₩81,765 | ₩82,731 | -2.88% | 241.4만 |
|---|
| 2026.03.05 | ₩92,815 | ₩93,406 | ₩88,229 | ₩89,141 | -3.96% | 155.1만 |
|---|
| 2026.03.04 | ₩94,425 | ₩95,323 | ₩93,687 | ₩94,827 | +0.43% | 89.8만 |
|---|
| 2026.03.03 | ₩92,534 | ₩94,183 | ₩90,375 | ₩92,641 | +0.12% | 105.2만 |
|---|
| 2026.03.02 | ₩94,975 | ₩97,321 | ₩94,532 | ₩96,396 | +1.50% | 82.8만 |
|---|
| 2026.02.27 | ₩96,436 | ₩97,402 | ₩95,793 | ₩96,852 | +0.43% | 59.1만 |
|---|
| 2026.02.26 | ₩95,954 | ₩98,354 | ₩94,854 | ₩98,274 | +2.42% | 95.4만 |
|---|
| 2026.02.25 | ₩98,274 | ₩98,528 | ₩95,377 | ₩96,195 | -2.12% | 67.2만 |
|---|
| 2026.02.24 | ₩98,448 | ₩98,461 | ₩97,013 | ₩97,871 | -0.59% | 104.2만 |
|---|
| 2026.02.23 | ₩98,917 | ₩99,883 | ₩96,852 | ₩97,228 | -1.71% | 112만 |
|---|
| 2026.02.20 | ₩96,705 | ₩100,379 | ₩95,994 | ₩99,588 | +2.98% | 91.6만 |
|---|
| 2026.02.19 | ₩96,047 | ₩97,563 | ₩95,457 | ₩97,093 | +1.09% | 57.9만 |
|---|
| 2026.02.18 | ₩97,013 | ₩98,622 | ₩96,034 | ₩96,624 | -0.40% | 104.6만 |
|---|
| 2026.02.17 | ₩95,203 | ₩96,624 | ₩93,406 | ₩95,900 | +0.73% | 44.4만 |
|---|
| 2026.02.13 | ₩96,490 | ₩96,852 | ₩94,773 | ₩95,270 | -1.26% | 80.7만 |
|---|
| 2026.02.12 | ₩97,402 | ₩98,180 | ₩95,605 | ₩95,819 | -1.62% | 86.1만 |
|---|
| 2026.02.11 | ₩97,818 | ₩98,126 | ₩95,605 | ₩97,147 | -0.69% | 65.2만 |
|---|
| 2026.02.10 | ₩97,107 | ₩97,523 | ₩96,034 | ₩96,919 | -0.19% | 64.9만 |
|---|
| 2026.02.09 | ₩95,819 | ₩97,590 | ₩95,565 | ₩97,214 | +1.46% | 73만 |
|---|
| 2026.02.06 | ₩93,996 | ₩95,229 | ₩92,386 | ₩95,203 | +1.28% | 113.8만 |
|---|
| 2026.02.05 | ₩93,580 | ₩94,706 | ₩91,407 | ₩93,365 | -0.23% | 100.2만 |
|---|
| 2026.02.04 | ₩97,616 | ₩97,804 | ₩92,145 | ₩93,768 | -3.94% | 135.8만 |
|---|
| 2026.02.03 | ₩100,580 | ₩100,580 | ₩97,000 | ₩98,260 | -2.31% | 134.7만 |
|---|
| 2026.02.02 | ₩98,448 | ₩99,293 | ₩97,979 | ₩99,011 | +0.57% | 62.1만 |
|---|
| 2026.01.30 | ₩99,239 | ₩100,097 | ₩98,072 | ₩98,515 | -0.73% | 84.7만 |
|---|
| 2026.01.29 | ₩102,887 | ₩103,329 | ₩99,642 | ₩100,285 | -2.53% | 104.2만 |
|---|
| 2026.01.28 | ₩106,924 | ₩107,084 | ₩100,848 | ₩102,565 | -4.08% | 176.4만 |
|---|
| 2026.01.27 | ₩106,816 | ₩108,291 | ₩105,985 | ₩107,138 | +0.30% | 133.7만 |
|---|
| 2026.01.26 | ₩105,636 | ₩106,803 | ₩103,101 | ₩103,678 | -1.85% | 112.9만 |
|---|
| 2026.01.23 | ₩104,778 | ₩106,280 | ₩103,450 | ₩105,676 | +0.86% | 103.9만 |
|---|
| 2026.01.22 | ₩102,941 | ₩105,100 | ₩102,230 | ₩104,067 | +1.09% | 159.3만 |
|---|
| 2026.01.21 | ₩98,917 | ₩100,688 | ₩98,274 | ₩100,674 | +1.78% | 55.7만 |
|---|
| 2026.01.20 | ₩98,676 | ₩99,534 | ₩97,979 | ₩98,421 | -0.26% | 56.8만 |
|---|
| 2026.01.16 | ₩98,448 | ₩99,212 | ₩97,348 | ₩98,743 | +0.30% | 85.6만 |
|---|
| 2026.01.15 | ₩97,228 | ₩99,145 | ₩95,659 | ₩99,145 | +1.97% | 141.6만 |
|---|
| 2026.01.14 | ₩96,745 | ₩97,187 | ₩95,189 | ₩96,007 | -0.76% | 94.2만 |
|---|
| 2026.01.13 | ₩97,187 | ₩97,415 | ₩95,980 | ₩97,241 | +0.06% | 72.4만 |
|---|
| 2026.01.12 | ₩95,887 | ₩98,059 | ₩95,752 | ₩97,523 | +1.71% | 64.7만 |
|---|
| 2026.01.09 | ₩94,934 | ₩96,275 | ₩94,545 | ₩95,819 | +0.93% | 66만 |
|---|
| 2026.01.08 | ₩96,638 | ₩96,973 | ₩93,406 | ₩94,773 | -1.93% | 112.6만 |
|---|
| 2026.01.07 | ₩93,580 | ₩95,028 | ₩93,178 | ₩93,660 | +0.09% | 92.3만 |
|---|
| 2026.01.06 | ₩92,655 | ₩93,057 | ₩91,448 | ₩93,043 | +0.42% | 63.6만 |
|---|
| 2026.01.05 | ₩88,511 | ₩92,467 | ₩88,256 | ₩91,662 | +3.56% | 159.2만 |
|---|
| 2026.01.02 | ₩87,183 | ₩87,894 | ₩86,405 | ₩87,746 | +0.65% | 52.5만 |
|---|
| 2025.12.31 | ₩86,378 | ₩86,821 | ₩85,654 | ₩86,325 | -0.06% | 32.5만 |
|---|
| 2025.12.30 | ₩86,982 | ₩87,558 | ₩86,673 | ₩86,915 | -0.08% | 32.5만 |
|---|
| 2025.12.29 | ₩86,231 | ₩86,566 | ₩85,761 | ₩86,204 | -0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩86,097 | ₩86,633 | ₩85,842 | ₩86,325 | +0.26% | 46.7만 |
|---|
| 2025.12.24 | ₩86,687 | ₩86,875 | ₩85,614 | ₩86,633 | -0.06% | 26.8만 |
|---|
| 2025.12.23 | ₩86,566 | ₩87,988 | ₩86,419 | ₩86,955 | +0.45% | 88.5만 |
|---|
| 2025.12.22 | ₩85,145 | ₩86,633 | ₩85,037 | ₩86,499 | +1.59% | 67.8만 |
|---|
| 2025.12.19 | ₩85,882 | ₩87,022 | ₩84,715 | ₩85,238 | -0.75% | 95.9만 |
|---|
| 2025.12.18 | ₩84,326 | ₩86,325 | ₩83,683 | ₩84,930 | +0.72% | 59.6만 |
|---|
| 2025.12.17 | ₩85,976 | ₩86,754 | ₩83,441 | ₩83,710 | -2.64% | 81.9만 |
|---|
| 2025.12.16 | ₩86,204 | ₩87,760 | ₩86,030 | ₩87,156 | +1.10% | 65.3만 |
|---|
| 2025.12.15 | ₩87,143 | ₩88,028 | ₩86,378 | ₩86,553 | -0.68% | 50.6만 |
|---|
| 2025.12.12 | ₩88,001 | ₩88,578 | ₩85,855 | ₩85,882 | -2.41% | 77.7만 |
|---|
| 2025.12.11 | ₩86,191 | ₩87,237 | ₩85,171 | ₩86,526 | +0.39% | 70.3만 |
|---|
| 2025.12.10 | ₩86,942 | ₩88,511 | ₩86,942 | ₩87,451 | +0.59% | 113.5만 |
|---|
| 2025.12.09 | ₩85,252 | ₩88,564 | ₩85,212 | ₩88,081 | +3.32% | 160.4만 |
|---|
| 2025.12.08 | ₩85,319 | ₩85,922 | ₩84,514 | ₩85,453 | +0.16% | 101.6만 |
|---|
| 2025.12.05 | ₩85,976 | ₩86,124 | ₩80,907 | ₩82,959 | -3.51% | 150.1만 |
|---|
| 2025.12.04 | ₩88,108 | ₩88,511 | ₩85,252 | ₩85,373 | -3.11% | 70.7만 |
|---|
| 2025.12.03 | ₩84,930 | ₩87,746 | ₩84,219 | ₩87,304 | +2.79% | 96.8만 |
|---|
| 2025.12.02 | ₩83,817 | ₩86,432 | ₩83,803 | ₩85,413 | +1.90% | 98.7만 |
|---|
| 2025.12.01 | ₩83,951 | ₩84,353 | ₩82,167 | ₩82,623 | -1.58% | 82.1만 |
|---|
| 2025.11.28 | ₩83,589 | ₩84,273 | ₩83,240 | ₩84,112 | +0.63% | 28.7만 |
|---|
| 2025.11.26 | ₩82,516 | ₩83,696 | ₩81,953 | ₩83,052 | +0.65% | 57.8만 |
|---|
| 2025.11.25 | ₩82,234 | ₩82,717 | ₩80,102 | ₩81,792 | -0.54% | 119.7만 |
|---|
| 2025.11.24 | ₩82,208 | ₩82,422 | ₩81,403 | ₩81,725 | -0.59% | 53.8만 |
|---|
| 2025.11.21 | ₩83,602 | ₩84,166 | ₩81,255 | ₩81,792 | -2.17% | 92.8만 |
|---|
| 2025.11.20 | ₩87,196 | ₩88,216 | ₩81,872 | ₩83,213 | -4.57% | 119.7만 |
|---|
| 2025.11.19 | ₩84,782 | ₩87,183 | ₩84,702 | ₩86,593 | +2.14% | 98.1만 |
|---|
| 2025.11.18 | ₩84,420 | ₩85,547 | ₩83,549 | ₩84,876 | +0.54% | 68.8만 |
|---|
| 2025.11.17 | ₩85,024 | ₩85,896 | ₩84,058 | ₩84,756 | -0.32% | 93만 |
|---|
| 2025.11.14 | ₩84,179 | ₩84,608 | ₩83,307 | ₩84,326 | +0.18% | 80.4만 |
|---|
| 2025.11.13 | ₩85,735 | ₩85,896 | ₩83,924 | ₩84,005 | -2.02% | 86.9만 |
|---|
| 2025.11.12 | ₩87,411 | ₩87,572 | ₩84,756 | ₩85,413 | -2.29% | 77.1만 |
|---|
| 2025.11.11 | ₩88,953 | ₩89,047 | ₩87,304 | ₩87,961 | -1.12% | 65.2만 |
|---|
| 2025.11.10 | ₩87,813 | ₩88,537 | ₩87,384 | ₩87,599 | -0.24% | 65.7만 |
|---|
| 2025.11.07 | ₩86,392 | ₩87,223 | ₩85,681 | ₩86,365 | -0.03% | 105.6만 |
|---|
| 2025.11.06 | ₩87,813 | ₩87,813 | ₩84,997 | ₩85,668 | -2.44% | 51.6만 |
|---|
| 2025.11.05 | ₩84,219 | ₩87,451 | ₩84,031 | ₩86,606 | +2.83% | 114.4만 |
|---|
| 2025.11.04 | ₩85,091 | ₩86,365 | ₩82,462 | ₩83,213 | -2.21% | 121.7만 |
|---|
| 2025.11.03 | ₩87,907 | ₩88,028 | ₩84,568 | ₩86,727 | -1.34% | 62.4만 |
|---|
| 2025.10.31 | ₩86,942 | ₩87,237 | ₩86,244 | ₩86,472 | -0.54% | 64.7만 |
|---|
| 2025.10.30 | ₩87,451 | ₩88,216 | ₩86,875 | ₩87,465 | +0.02% | 151.1만 |
|---|
| 2025.10.29 | ₩90,013 | ₩90,442 | ₩87,840 | ₩88,256 | -1.95% | 110.9만 |
|---|
| 2025.10.28 | ₩87,371 | ₩90,147 | ₩86,955 | ₩89,758 | +2.73% | 187.4만 |
|---|
| 2025.10.27 | ₩87,170 | ₩87,438 | ₩86,177 | ₩86,191 | -1.12% | 115.9만 |
|---|
| 2025.10.24 | ₩86,499 | ₩86,807 | ₩85,480 | ₩86,070 | -0.50% | 76.3만 |
|---|
| 2025.10.23 | ₩85,587 | ₩86,419 | ₩84,715 | ₩86,097 | +0.60% | 136.6만 |
|---|
| 2025.10.22 | ₩85,104 | ₩85,171 | ₩82,892 | ₩84,568 | -0.63% | 153.3만 |
|---|
| 2025.10.21 | ₩81,537 | ₩85,815 | ₩81,081 | ₩85,601 | +4.98% | 303.4만 |
|---|
| 2025.10.20 | ₩80,826 | ₩81,738 | ₩79,928 | ₩81,403 | +0.71% | 51.4만 |
|---|
| 2025.10.17 | ₩79,069 | ₩81,001 | ₩78,640 | ₩79,753 | +0.86% | 80.2만 |
|---|
| 2025.10.16 | ₩79,029 | ₩80,384 | ₩78,895 | ₩79,861 | +1.05% | 99.6만 |
|---|
| 2025.10.15 | ₩80,478 | ₩81,054 | ₩77,849 | ₩79,338 | -1.42% | 119.6만 |
|---|
| 2025.10.14 | ₩78,144 | ₩81,202 | ₩76,884 | ₩81,135 | +3.83% | 191.4만 |
|---|
| 2025.10.13 | ₩76,146 | ₩77,661 | ₩75,596 | ₩77,500 | +1.78% | 86만 |
|---|
| 2025.10.10 | ₩77,407 | ₩77,795 | ₩75,154 | ₩75,154 | -2.91% | 65.8만 |
|---|