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 | ₩96,054 | ₩96,201 | ₩94,646 | ₩95,370 | -0.71% | 340.2만 |
| 2026.10.08 | ₩95,156 | ₩96,844 | ₩94,124 | ₩95,156 | 0.00% | 251.5만 |
| 2026.10.07 | ₩99,498 | ₩99,565 | ₩95,491 | ₩96,241 | -3.27% | 184.8만 |
| 2026.10.06 | ₩100,610 | ₩102,058 | ₩99,739 | ₩100,785 | +0.17% | 128.1만 |
| 2026.10.05 | ₩103,452 | ₩105,743 | ₩100,034 | ₩100,878 | -2.49% | 159.3만 |
| 2026.10.02 | ₩101,160 | ₩101,240 | ₩97,581 | ₩100,798 | -0.36% | 123.8만 |
| 2026.10.01 | ₩100,369 | ₩101,749 | ₩98,010 | ₩99,297 | -1.07% | 128.8만 |
| 2026.09.30 | ₩104,175 | ₩104,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,945 |
| -3.10% |
| 117.4만 |
| 2026.09.29 | ₩103,184 | ₩104,122 | ₩102,567 | ₩103,023 | -0.16% | 133.8만 |
|---|
| 2026.09.28 | ₩103,706 | ₩104,738 | ₩101,736 | ₩102,567 | -1.10% | 133.9만 |
|---|
| 2026.09.25 | ₩101,629 | ₩105,475 | ₩100,905 | ₩105,381 | +3.69% | 146.5만 |
|---|
| 2026.09.24 | ₩100,222 | ₩102,808 | ₩99,310 | ₩102,393 | +2.17% | 138.6만 |
|---|
| 2026.09.23 | ₩102,527 | ₩103,666 | ₩100,986 | ₩101,093 | -1.40% | 168.8만 |
|---|
| 2026.09.22 | ₩103,009 | ₩103,787 | ₩100,811 | ₩103,103 | +0.09% | 162.2만 |
|---|
| 2026.09.21 | ₩101,522 | ₩103,693 | ₩99,913 | ₩103,224 | +1.68% | 99.6만 |
|---|
| 2026.09.18 | ₩99,458 | ₩101,066 | ₩98,721 | ₩100,610 | +1.16% | 70.6만 |
|---|
| 2026.09.17 | ₩100,744 | ₩101,066 | ₩98,922 | ₩99,913 | -0.82% | 87.5만 |
|---|
| 2026.09.16 | ₩100,423 | ₩101,428 | ₩98,118 | ₩99,190 | -1.23% | 179.7만 |
|---|
| 2026.09.15 | ₩100,597 | ₩101,388 | ₩97,581 | ₩99,284 | -1.31% | 142.9만 |
|---|
| 2026.09.14 | ₩98,412 | ₩100,771 | ₩96,992 | ₩100,517 | +2.14% | 135.1만 |
|---|
| 2026.09.11 | ₩101,991 | ₩102,540 | ₩100,530 | ₩101,173 | -0.80% | 75.7만 |
|---|
| 2026.09.10 | ₩99,190 | ₩102,071 | ₩98,493 | ₩100,181 | +1.00% | 152.5만 |
|---|
| 2026.09.09 | ₩99,163 | ₩101,401 | ₩99,163 | ₩99,619 | +0.46% | 94만 |
|---|
| 2026.09.08 | ₩100,798 | ₩101,522 | ₩98,881 | ₩99,056 | -1.73% | 87.1만 |
|---|
| 2026.09.04 | ₩98,399 | ₩99,967 | ₩98,238 | ₩98,922 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩97,983 | ₩98,654 | ₩96,563 | ₩98,654 | +0.68% | 79.9만 |
|---|
| 2026.09.02 | ₩96,683 | ₩98,667 | ₩96,442 | ₩96,777 | +0.10% | 104.4만 |
|---|
| 2026.09.01 | ₩95,839 | ₩97,997 | ₩95,544 | ₩96,107 | +0.28% | 137.7만 |
|---|
| 2026.08.31 | ₩98,426 | ₩98,667 | ₩95,786 | ₩95,906 | -2.56% | 138.8만 |
|---|
| 2026.08.28 | ₩100,825 | ₩101,213 | ₩97,099 | ₩97,220 | -3.58% | 177.4만 |
|---|
| 2026.08.27 | ₩100,932 | ₩101,615 | ₩99,967 | ₩101,106 | +0.17% | 64.2만 |
|---|
| 2026.08.26 | ₩101,562 | ₩102,098 | ₩100,584 | ₩100,878 | -0.67% | 128만 |
|---|
| 2026.08.25 | ₩103,023 | ₩103,023 | ₩99,766 | ₩100,021 | -2.91% | 147.7만 |
|---|
| 2026.08.24 | ₩100,490 | ₩102,446 | ₩100,262 | ₩102,205 | +1.71% | 109.4만 |
|---|
| 2026.08.21 | ₩102,165 | ₩103,452 | ₩100,517 | ₩101,790 | -0.37% | 87.2만 |
|---|
| 2026.08.20 | ₩103,894 | ₩104,189 | ₩100,248 | ₩100,624 | -3.15% | 130.9만 |
|---|
| 2026.08.19 | ₩105,837 | ₩106,588 | ₩103,867 | ₩104,202 | -1.54% | 145만 |
|---|
| 2026.08.18 | ₩103,050 | ₩104,417 | ₩102,661 | ₩103,304 | +0.25% | 130.3만 |
|---|
| 2026.08.17 | ₩102,527 | ₩103,787 | ₩101,522 | ₩103,398 | +0.85% | 123.9만 |
|---|
| 2026.08.14 | ₩102,245 | ₩102,393 | ₩100,047 | ₩101,026 | -1.19% | 144.9만 |
|---|
| 2026.08.13 | ₩99,592 | ₩99,940 | ₩98,828 | ₩99,471 | -0.12% | 110.6만 |
|---|
| 2026.08.12 | ₩96,898 | ₩100,382 | ₩95,611 | ₩99,123 | +2.30% | 220만 |
|---|
| 2026.08.11 | ₩100,007 | ₩101,133 | ₩95,316 | ₩95,678 | -4.33% | 196.2만 |
|---|
| 2026.08.10 | ₩105,676 | ₩106,896 | ₩98,292 | ₩98,908 | -6.40% | 232.8만 |
|---|
| 2026.08.07 | ₩97,863 | ₩98,158 | ₩96,643 | ₩97,849 | -0.01% | 123.5만 |
|---|
| 2026.08.06 | ₩97,394 | ₩97,997 | ₩95,786 | ₩96,402 | -1.02% | 74만 |
|---|
| 2026.08.05 | ₩96,161 | ₩98,171 | ₩96,134 | ₩97,541 | +1.44% | 125.1만 |
|---|
| 2026.08.04 | ₩96,255 | ₩96,643 | ₩93,869 | ₩94,512 | -1.81% | 111.7만 |
|---|
| 2026.08.03 | ₩93,815 | ₩95,745 | ₩93,668 | ₩95,075 | +1.34% | 125.6만 |
|---|
| 2026.07.31 | ₩91,564 | ₩92,247 | ₩89,433 | ₩91,577 | +0.01% | 151.7만 |
|---|
| 2026.07.30 | ₩91,122 | ₩91,323 | ₩89,835 | ₩91,282 | +0.18% | 138.4만 |
|---|
| 2026.07.29 | ₩91,765 | ₩92,314 | ₩89,272 | ₩90,679 | -1.18% | 120.3만 |
|---|
| 2026.07.28 | ₩91,175 | ₩92,944 | ₩90,183 | ₩92,596 | +1.56% | 121.1만 |
|---|
| 2026.07.27 | ₩89,996 | ₩91,751 | ₩89,151 | ₩91,122 | +1.25% | 168.3만 |
|---|
| 2026.07.24 | ₩88,093 | ₩88,468 | ₩86,592 | ₩87,020 | -1.22% | 103.2만 |
|---|
| 2026.07.23 | ₩87,892 | ₩88,870 | ₩86,994 | ₩87,744 | -0.17% | 136.8만 |
|---|
| 2026.07.22 | ₩88,361 | ₩89,862 | ₩87,624 | ₩88,522 | +0.18% | 58.4만 |
|---|
| 2026.07.21 | ₩88,816 | ₩88,950 | ₩86,417 | ₩87,744 | -1.21% | 93.6만 |
|---|
| 2026.07.20 | ₩87,020 | ₩88,481 | ₩86,444 | ₩88,361 | +1.54% | 69.5만 |
|---|
| 2026.07.17 | ₩84,997 | ₩86,994 | ₩84,072 | ₩85,895 | +1.06% | 65만 |
|---|
| 2026.07.16 | ₩85,761 | ₩87,717 | ₩85,251 | ₩86,270 | +0.59% | 90.9만 |
|---|
| 2026.07.15 | ₩86,994 | ₩87,423 | ₩85,318 | ₩86,980 | -0.02% | 92.8만 |
|---|
| 2026.07.14 | ₩87,315 | ₩87,999 | ₩86,819 | ₩86,994 | -0.37% | 60.2만 |
|---|
| 2026.07.13 | ₩87,329 | ₩87,396 | ₩85,908 | ₩86,417 | -1.04% | 73.2만 |
|---|
| 2026.07.10 | ₩89,393 | ₩89,634 | ₩87,945 | ₩88,468 | -1.03% | 72.7만 |
|---|
| 2026.07.09 | ₩85,787 | ₩88,374 | ₩85,774 | ₩87,838 | +2.39% | 94.8만 |
|---|
| 2026.07.08 | ₩86,498 | ₩86,645 | ₩84,219 | ₩84,997 | -1.74% | 98.4만 |
|---|
| 2026.07.07 | ₩89,232 | ₩89,647 | ₩86,793 | ₩88,414 | -0.92% | 82.9만 |
|---|
| 2026.07.06 | ₩87,784 | ₩90,545 | ₩87,369 | ₩90,116 | +2.66% | 99만 |
|---|
| 2026.07.02 | ₩85,117 | ₩86,766 | ₩84,688 | ₩85,922 | +0.94% | 54.6만 |
|---|
| 2026.07.01 | ₩85,506 | ₩86,002 | ₩84,487 | ₩84,501 | -1.18% | 58만 |
|---|
| 2026.06.30 | ₩82,115 | ₩85,828 | ₩81,954 | ₩85,506 | +4.13% | 144.2만 |
|---|
| 2026.06.29 | ₩84,581 | ₩84,581 | ₩82,290 | ₩83,295 | -1.52% | 68.9만 |
|---|
| 2026.06.26 | ₩83,268 | ₩85,560 | ₩82,919 | ₩85,439 | +2.61% | 215.9만 |
|---|
| 2026.06.25 | ₩83,697 | ₩85,989 | ₩83,670 | ₩84,166 | +0.56% | 93.2만 |
|---|
| 2026.06.24 | ₩82,531 | ₩83,415 | ₩81,700 | ₩82,651 | +0.15% | 93.5만 |
|---|
| 2026.06.23 | ₩80,038 | ₩81,874 | ₩79,904 | ₩81,861 | +2.28% | 85.6만 |
|---|
| 2026.06.22 | ₩81,539 | ₩82,424 | ₩80,855 | ₩81,700 | +0.20% | 74.9만 |
|---|
| 2026.06.18 | ₩83,858 | ₩84,340 | ₩81,204 | ₩81,351 | -2.99% | 119.7만 |
|---|
| 2026.06.17 | ₩81,566 | ₩84,930 | ₩81,566 | ₩82,169 | +0.74% | 207.6만 |
|---|
| 2026.06.16 | ₩82,718 | ₩82,893 | ₩80,038 | ₩80,306 | -2.92% | 104.8만 |
|---|
| 2026.06.15 | ₩82,531 | ₩83,750 | ₩81,887 | ₩82,424 | -0.13% | 307.2만 |
|---|
| 2026.06.12 | ₩75,655 | ₩77,800 | ₩75,588 | ₩77,465 | +2.39% | 126.5만 |
|---|
| 2026.06.11 | ₩72,291 | ₩75,642 | ₩71,782 | ₩75,186 | +4.00% | 125만 |
|---|
| 2026.06.10 | ₩74,731 | ₩75,213 | ₩71,876 | ₩72,131 | -3.48% | 117.3만 |
|---|
| 2026.06.09 | ₩76,567 | ₩77,518 | ₩73,618 | ₩75,454 | -1.45% | 126.6만 |
|---|
| 2026.06.08 | ₩76,835 | ₩77,478 | ₩75,642 | ₩75,776 | -1.38% | 92.3만 |
|---|
| 2026.06.05 | ₩75,521 | ₩77,773 | ₩75,294 | ₩75,964 | +0.59% | 147.8만 |
|---|
| 2026.06.04 | ₩74,784 | ₩75,964 | ₩74,422 | ₩75,736 | +1.27% | 98.8만 |
|---|
| 2026.06.03 | ₩75,146 | ₩75,213 | ₩73,323 | ₩73,980 | -1.55% | 238만 |
|---|
| 2026.06.02 | ₩75,883 | ₩78,215 | ₩75,642 | ₩76,754 | +1.15% | 119만 |
|---|
| 2026.06.01 | ₩76,419 | ₩77,358 | ₩75,923 | ₩76,339 | -0.11% | 142.6만 |
|---|
| 2026.05.29 | ₩77,411 | ₩78,577 | ₩75,870 | ₩77,398 | -0.02% | 171.7만 |
|---|
| 2026.05.28 | ₩78,215 | ₩79,100 | ₩77,156 | ₩78,269 | +0.07% | 104.4만 |
|---|
| 2026.05.27 | ₩78,523 | ₩79,167 | ₩76,982 | ₩77,827 | -0.89% | 133.5만 |
|---|
| 2026.05.26 | ₩76,929 | ₩78,537 | ₩76,339 | ₩77,599 | +0.87% | 133.6만 |
|---|
| 2026.05.22 | ₩75,870 | ₩78,336 | ₩75,347 | ₩77,170 | +1.71% | 145.9만 |
|---|
| 2026.05.21 | ₩74,463 | ₩76,647 | ₩74,034 | ₩75,749 | +1.73% | 167.5만 |
|---|
| 2026.05.20 | ₩74,087 | ₩75,923 | ₩73,189 | ₩75,696 | +2.17% | 262.9만 |
|---|
| 2026.05.19 | ₩74,369 | ₩74,530 | ₩72,251 | ₩72,801 | -2.11% | 270.4만 |
|---|
| 2026.05.18 | ₩75,749 | ₩76,862 | ₩74,342 | ₩75,575 | -0.23% | 257.6만 |
|---|
| 2026.05.15 | ₩76,848 | ₩77,317 | ₩74,704 | ₩74,731 | -2.76% | 239.3만 |
|---|
| 2026.05.14 | ₩79,073 | ₩79,247 | ₩77,143 | ₩78,698 | -0.47% | 116.5만 |
|---|
| 2026.05.13 | ₩78,443 | ₩80,333 | ₩77,063 | ₩78,081 | -0.46% | 195.2만 |
|---|
| 2026.05.12 | ₩79,408 | ₩80,896 | ₩78,818 | ₩80,360 | +1.20% | 262.1만 |
|---|
| 2026.05.11 | ₩81,928 | ₩82,893 | ₩80,681 | ₩80,896 | -1.26% | 241.3만 |
|---|
| 2026.05.08 | ₩86,538 | ₩86,538 | ₩79,649 | ₩80,561 | -6.91% | 562.7만 |
|---|
| 2026.05.07 | ₩91,336 | ₩92,234 | ₩90,505 | ₩90,800 | -0.59% | 136.5만 |
|---|
| 2026.05.06 | ₩88,736 | ₩92,020 | ₩88,334 | ₩91,698 | +3.34% | 186.2만 |
|---|
| 2026.05.05 | ₩86,793 | ₩87,731 | ₩85,265 | ₩85,680 | -1.28% | 118.8만 |
|---|
| 2026.05.04 | ₩83,643 | ₩87,892 | ₩83,308 | ₩85,265 | +1.94% | 127.3만 |
|---|
| 2026.05.01 | ₩83,844 | ₩84,849 | ₩82,437 | ₩83,911 | +0.08% | 98만 |
|---|
| 2026.04.30 | ₩82,906 | ₩84,099 | ₩82,397 | ₩84,032 | +1.36% | 142.9만 |
|---|
| 2026.04.29 | ₩84,179 | ₩84,286 | ₩81,083 | ₩81,472 | -3.22% | 145.1만 |
|---|
| 2026.04.28 | ₩83,335 | ₩84,930 | ₩82,718 | ₩84,621 | +1.54% | 128.1만 |
|---|
| 2026.04.27 | ₩84,166 | ₩85,024 | ₩83,764 | ₩84,541 | +0.45% | 136.6만 |
|---|
| 2026.04.24 | ₩84,715 | ₩84,729 | ₩83,415 | ₩83,925 | -0.93% | 125.7만 |
|---|
| 2026.04.23 | ₩86,310 | ₩86,645 | ₩84,166 | ₩84,514 | -2.08% | 152.2만 |
|---|
| 2026.04.22 | ₩89,259 | ₩89,339 | ₩85,774 | ₩86,283 | -3.33% | 96.8만 |
|---|
| 2026.04.21 | ₩90,652 | ₩91,457 | ₩87,825 | ₩88,186 | -2.72% | 61.6만 |
|---|
| 2026.04.20 | ₩90,572 | ₩91,725 | ₩89,956 | ₩91,108 | +0.59% | 119.1만 |
|---|
| 2026.04.17 | ₩92,060 | ₩94,191 | ₩90,867 | ₩91,081 | -1.06% | 131.2만 |
|---|
| 2026.04.16 | ₩91,323 | ₩91,684 | ₩86,860 | ₩88,749 | -2.82% | 136.3만 |
|---|
| 2026.04.15 | ₩93,936 | ₩94,754 | ₩91,336 | ₩91,349 | -2.75% | 175.6만 |
|---|
| 2026.04.14 | ₩95,008 | ₩96,067 | ₩93,011 | ₩93,092 | -2.02% | 258.6만 |
|---|
| 2026.04.13 | ₩91,242 | ₩93,936 | ₩91,135 | ₩93,413 | +2.38% | 111.4만 |
|---|
| 2026.04.10 | ₩91,148 | ₩92,649 | ₩90,384 | ₩92,234 | +1.19% | 132만 |
|---|
| 2026.04.09 | ₩89,594 | ₩91,497 | ₩88,937 | ₩90,545 | +1.06% | 103.4만 |
|---|
| 2026.04.08 | ₩90,854 | ₩91,363 | ₩87,704 | ₩89,473 | -1.52% | 186.8만 |
|---|
| 2026.04.07 | ₩84,769 | ₩84,876 | ₩82,866 | ₩84,340 | -0.51% | 106.2만 |
|---|
| 2026.04.06 | ₩83,308 | ₩85,774 | ₩83,254 | ₩85,158 | +2.22% | 125.9만 |
|---|
| 2026.04.02 | ₩80,547 | ₩84,166 | ₩80,252 | ₩84,112 | +4.43% | 163.1만 |
|---|
| 2026.04.01 | ₩81,526 | ₩85,292 | ₩81,472 | ₩83,616 | +2.56% | 266.8만 |
|---|
| 2026.03.31 | ₩76,567 | ₩79,609 | ₩75,320 | ₩79,529 | +3.87% | 165.1만 |
|---|
| 2026.03.30 | ₩75,052 | ₩75,736 | ₩73,444 | ₩74,503 | -0.73% | 258.8만 |
|---|
| 2026.03.27 | ₩75,722 | ₩77,237 | ₩74,838 | ₩75,026 | -0.92% | 143.3만 |
|---|
| 2026.03.26 | ₩77,237 | ₩77,760 | ₩75,736 | ₩76,553 | -0.88% | 154.6만 |
|---|
| 2026.03.25 | ₩79,689 | ₩80,788 | ₩78,631 | ₩78,939 | -0.94% | 187.5만 |
|---|
| 2026.03.24 | ₩77,063 | ₩78,416 | ₩75,548 | ₩77,505 | +0.57% | 201.7만 |
|---|
| 2026.03.23 | ₩76,473 | ₩79,971 | ₩75,146 | ₩78,684 | +2.89% | 246.3만 |
|---|
| 2026.03.20 | ₩77,585 | ₩77,693 | ₩72,747 | ₩73,176 | -5.68% | 219.3만 |
|---|
| 2026.03.19 | ₩76,205 | ₩78,376 | ₩75,079 | ₩77,813 | +2.11% | 185만 |
|---|
| 2026.03.18 | ₩78,296 | ₩79,891 | ₩78,148 | ₩78,952 | +0.84% | 194.5만 |
|---|
| 2026.03.17 | ₩80,400 | ₩81,177 | ₩77,693 | ₩78,483 | -2.38% | 151.9만 |
|---|
| 2026.03.16 | ₩76,607 | ₩80,172 | ₩76,607 | ₩79,073 | +3.22% | 187.4만 |
|---|
| 2026.03.13 | ₩76,446 | ₩77,465 | ₩74,074 | ₩74,824 | -2.12% | 222.1만 |
|---|
| 2026.03.12 | ₩85,292 | ₩85,452 | ₩75,870 | ₩75,964 | -10.94% | 428.4만 |
|---|
| 2026.03.11 | ₩87,034 | ₩88,857 | ₩86,377 | ₩87,235 | +0.23% | 143.8만 |
|---|
| 2026.03.10 | ₩86,364 | ₩90,679 | ₩85,801 | ₩88,186 | +2.11% | 216.4만 |
|---|
| 2026.03.09 | ₩81,311 | ₩86,458 | ₩80,051 | ₩86,350 | +6.20% | 213.6만 |
|---|
| 2026.03.06 | ₩85,131 | ₩86,350 | ₩81,713 | ₩82,678 | -2.88% | 241.4만 |
|---|
| 2026.03.05 | ₩92,757 | ₩93,346 | ₩88,173 | ₩89,084 | -3.96% | 155.1만 |
|---|
| 2026.03.04 | ₩94,365 | ₩95,263 | ₩93,628 | ₩94,767 | +0.43% | 89.8만 |
|---|
| 2026.03.03 | ₩92,475 | ₩94,124 | ₩90,317 | ₩92,582 | +0.12% | 105.2만 |
|---|
| 2026.03.02 | ₩94,914 | ₩97,260 | ₩94,472 | ₩96,335 | +1.50% | 82.8만 |
|---|
| 2026.02.27 | ₩96,375 | ₩97,340 | ₩95,732 | ₩96,791 | +0.43% | 59.1만 |
|---|
| 2026.02.26 | ₩95,893 | ₩98,292 | ₩94,794 | ₩98,211 | +2.42% | 95.4만 |
|---|
| 2026.02.25 | ₩98,211 | ₩98,466 | ₩95,316 | ₩96,134 | -2.12% | 67.2만 |
|---|
| 2026.02.24 | ₩98,386 | ₩98,399 | ₩96,952 | ₩97,809 | -0.59% | 104.2만 |
|---|
| 2026.02.23 | ₩98,855 | ₩99,820 | ₩96,791 | ₩97,166 | -1.71% | 112만 |
|---|
| 2026.02.20 | ₩96,643 | ₩100,315 | ₩95,933 | ₩99,525 | +2.98% | 91.6만 |
|---|
| 2026.02.19 | ₩95,987 | ₩97,501 | ₩95,397 | ₩97,032 | +1.09% | 57.9만 |
|---|
| 2026.02.18 | ₩96,952 | ₩98,560 | ₩95,973 | ₩96,563 | -0.40% | 104.6만 |
|---|
| 2026.02.17 | ₩95,142 | ₩96,563 | ₩93,346 | ₩95,839 | +0.73% | 44.4만 |
|---|
| 2026.02.13 | ₩96,429 | ₩96,791 | ₩94,713 | ₩95,209 | -1.26% | 80.7만 |
|---|
| 2026.02.12 | ₩97,340 | ₩98,118 | ₩95,544 | ₩95,759 | -1.62% | 86.1만 |
|---|
| 2026.02.11 | ₩97,756 | ₩98,064 | ₩95,544 | ₩97,086 | -0.69% | 65.2만 |
|---|
| 2026.02.10 | ₩97,045 | ₩97,461 | ₩95,973 | ₩96,858 | -0.19% | 64.9만 |
|---|
| 2026.02.09 | ₩95,759 | ₩97,528 | ₩95,504 | ₩97,153 | +1.46% | 73만 |
|---|
| 2026.02.06 | ₩93,936 | ₩95,169 | ₩92,328 | ₩95,142 | +1.28% | 113.8만 |
|---|
| 2026.02.05 | ₩93,521 | ₩94,646 | ₩91,349 | ₩93,306 | -0.23% | 100.2만 |
|---|
| 2026.02.04 | ₩97,555 | ₩97,742 | ₩92,087 | ₩93,708 | -3.94% | 135.8만 |
|---|
| 2026.02.03 | ₩100,517 | ₩100,517 | ₩96,938 | ₩98,198 | -2.31% | 134.7만 |
|---|
| 2026.02.02 | ₩98,386 | ₩99,230 | ₩97,916 | ₩98,948 | +0.57% | 62.1만 |
|---|
| 2026.01.30 | ₩99,176 | ₩100,034 | ₩98,010 | ₩98,453 | -0.73% | 84.7만 |
|---|
| 2026.01.29 | ₩102,822 | ₩103,264 | ₩99,578 | ₩100,222 | -2.53% | 104.2만 |
|---|
| 2026.01.28 | ₩106,856 | ₩107,017 | ₩100,785 | ₩102,500 | -4.08% | 176.4만 |
|---|
| 2026.01.27 | ₩106,749 | ₩108,223 | ₩105,918 | ₩107,070 | +0.30% | 133.7만 |
|---|
| 2026.01.26 | ₩105,569 | ₩106,735 | ₩103,036 | ₩103,612 | -1.85% | 112.9만 |
|---|
| 2026.01.23 | ₩104,711 | ₩106,212 | ₩103,385 | ₩105,609 | +0.86% | 103.9만 |
|---|
| 2026.01.22 | ₩102,875 | ₩105,033 | ₩102,165 | ₩104,001 | +1.09% | 159.3만 |
|---|
| 2026.01.21 | ₩98,855 | ₩100,624 | ₩98,211 | ₩100,610 | +1.78% | 55.7만 |
|---|
| 2026.01.20 | ₩98,613 | ₩99,471 | ₩97,916 | ₩98,359 | -0.26% | 56.8만 |
|---|
| 2026.01.16 | ₩98,386 | ₩99,149 | ₩97,287 | ₩98,680 | +0.30% | 85.6만 |
|---|
| 2026.01.15 | ₩97,166 | ₩99,082 | ₩95,598 | ₩99,082 | +1.97% | 141.6만 |
|---|
| 2026.01.14 | ₩96,683 | ₩97,126 | ₩95,129 | ₩95,946 | -0.76% | 94.2만 |
|---|
| 2026.01.13 | ₩97,126 | ₩97,354 | ₩95,920 | ₩97,179 | +0.06% | 72.4만 |
|---|
| 2026.01.12 | ₩95,826 | ₩97,997 | ₩95,692 | ₩97,461 | +1.71% | 64.7만 |
|---|
| 2026.01.09 | ₩94,874 | ₩96,214 | ₩94,486 | ₩95,759 | +0.93% | 66만 |
|---|
| 2026.01.08 | ₩96,576 | ₩96,911 | ₩93,346 | ₩94,713 | -1.93% | 112.6만 |
|---|
| 2026.01.07 | ₩93,521 | ₩94,968 | ₩93,118 | ₩93,601 | +0.09% | 92.3만 |
|---|
| 2026.01.06 | ₩92,596 | ₩92,998 | ₩91,390 | ₩92,984 | +0.42% | 63.6만 |
|---|
| 2026.01.05 | ₩88,455 | ₩92,408 | ₩88,200 | ₩91,604 | +3.56% | 159.2만 |
|---|
| 2026.01.02 | ₩87,128 | ₩87,838 | ₩86,350 | ₩87,691 | +0.65% | 52.5만 |
|---|
| 2025.12.31 | ₩86,324 | ₩86,766 | ₩85,600 | ₩86,270 | -0.06% | 32.5만 |
|---|
| 2025.12.30 | ₩86,927 | ₩87,503 | ₩86,618 | ₩86,860 | -0.08% | 32.5만 |
|---|
| 2025.12.29 | ₩86,176 | ₩86,511 | ₩85,707 | ₩86,149 | -0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩86,042 | ₩86,578 | ₩85,787 | ₩86,270 | +0.26% | 46.7만 |
|---|
| 2025.12.24 | ₩86,632 | ₩86,819 | ₩85,560 | ₩86,578 | -0.06% | 26.8만 |
|---|
| 2025.12.23 | ₩86,511 | ₩87,932 | ₩86,364 | ₩86,900 | +0.45% | 88.5만 |
|---|
| 2025.12.22 | ₩85,091 | ₩86,578 | ₩84,983 | ₩86,444 | +1.59% | 67.8만 |
|---|
| 2025.12.19 | ₩85,828 | ₩86,967 | ₩84,662 | ₩85,184 | -0.75% | 95.9만 |
|---|
| 2025.12.18 | ₩84,273 | ₩86,270 | ₩83,630 | ₩84,876 | +0.72% | 59.6만 |
|---|
| 2025.12.17 | ₩85,922 | ₩86,699 | ₩83,388 | ₩83,657 | -2.64% | 81.9만 |
|---|
| 2025.12.16 | ₩86,149 | ₩87,704 | ₩85,975 | ₩87,101 | +1.10% | 65.3만 |
|---|
| 2025.12.15 | ₩87,088 | ₩87,972 | ₩86,324 | ₩86,498 | -0.68% | 50.6만 |
|---|
| 2025.12.12 | ₩87,945 | ₩88,522 | ₩85,801 | ₩85,828 | -2.41% | 77.7만 |
|---|
| 2025.12.11 | ₩86,136 | ₩87,181 | ₩85,117 | ₩86,471 | +0.39% | 70.3만 |
|---|
| 2025.12.10 | ₩86,886 | ₩88,455 | ₩86,886 | ₩87,396 | +0.59% | 113.5만 |
|---|
| 2025.12.09 | ₩85,198 | ₩88,508 | ₩85,158 | ₩88,026 | +3.32% | 160.4만 |
|---|
| 2025.12.08 | ₩85,265 | ₩85,868 | ₩84,461 | ₩85,399 | +0.16% | 101.6만 |
|---|
| 2025.12.05 | ₩85,922 | ₩86,069 | ₩80,855 | ₩82,906 | -3.51% | 150.1만 |
|---|
| 2025.12.04 | ₩88,052 | ₩88,455 | ₩85,198 | ₩85,318 | -3.11% | 70.7만 |
|---|
| 2025.12.03 | ₩84,876 | ₩87,691 | ₩84,166 | ₩87,248 | +2.79% | 96.8만 |
|---|
| 2025.12.02 | ₩83,764 | ₩86,377 | ₩83,750 | ₩85,359 | +1.90% | 98.7만 |
|---|
| 2025.12.01 | ₩83,898 | ₩84,300 | ₩82,115 | ₩82,571 | -1.58% | 82.1만 |
|---|
| 2025.11.28 | ₩83,536 | ₩84,219 | ₩83,187 | ₩84,059 | +0.63% | 28.7만 |
|---|
| 2025.11.26 | ₩82,464 | ₩83,643 | ₩81,901 | ₩83,000 | +0.65% | 57.8만 |
|---|
| 2025.11.25 | ₩82,182 | ₩82,665 | ₩80,051 | ₩81,740 | -0.54% | 119.7만 |
|---|
| 2025.11.24 | ₩82,155 | ₩82,370 | ₩81,351 | ₩81,673 | -0.59% | 53.8만 |
|---|
| 2025.11.21 | ₩83,549 | ₩84,112 | ₩81,204 | ₩81,740 | -2.17% | 92.8만 |
|---|
| 2025.11.20 | ₩87,141 | ₩88,160 | ₩81,820 | ₩83,161 | -4.57% | 119.7만 |
|---|
| 2025.11.19 | ₩84,729 | ₩87,128 | ₩84,648 | ₩86,538 | +2.14% | 98.1만 |
|---|
| 2025.11.18 | ₩84,367 | ₩85,493 | ₩83,496 | ₩84,823 | +0.54% | 68.8만 |
|---|
| 2025.11.17 | ₩84,970 | ₩85,841 | ₩84,005 | ₩84,702 | -0.32% | 93만 |
|---|
| 2025.11.14 | ₩84,126 | ₩84,554 | ₩83,254 | ₩84,273 | +0.18% | 80.4만 |
|---|
| 2025.11.13 | ₩85,680 | ₩85,841 | ₩83,871 | ₩83,951 | -2.02% | 86.9만 |
|---|
| 2025.11.12 | ₩87,356 | ₩87,516 | ₩84,702 | ₩85,359 | -2.29% | 77.1만 |
|---|
| 2025.11.11 | ₩88,897 | ₩88,991 | ₩87,248 | ₩87,905 | -1.12% | 65.2만 |
|---|
| 2025.11.10 | ₩87,758 | ₩88,481 | ₩87,329 | ₩87,543 | -0.24% | 65.7만 |
|---|
| 2025.11.07 | ₩86,337 | ₩87,168 | ₩85,627 | ₩86,310 | -0.03% | 105.6만 |
|---|
| 2025.11.06 | ₩87,758 | ₩87,758 | ₩84,943 | ₩85,613 | -2.44% | 51.6만 |
|---|
| 2025.11.05 | ₩84,166 | ₩87,396 | ₩83,978 | ₩86,551 | +2.83% | 114.4만 |
|---|
| 2025.11.04 | ₩85,037 | ₩86,310 | ₩82,410 | ₩83,161 | -2.21% | 121.7만 |
|---|
| 2025.11.03 | ₩87,851 | ₩87,972 | ₩84,514 | ₩86,672 | -1.34% | 62.4만 |
|---|
| 2025.10.31 | ₩86,886 | ₩87,181 | ₩86,190 | ₩86,417 | -0.54% | 64.7만 |
|---|
| 2025.10.30 | ₩87,396 | ₩88,160 | ₩86,819 | ₩87,409 | +0.02% | 151.1만 |
|---|
| 2025.10.29 | ₩89,956 | ₩90,384 | ₩87,784 | ₩88,200 | -1.95% | 110.9만 |
|---|
| 2025.10.28 | ₩87,315 | ₩90,090 | ₩86,900 | ₩89,701 | +2.73% | 187.4만 |
|---|
| 2025.10.27 | ₩87,114 | ₩87,382 | ₩86,123 | ₩86,136 | -1.12% | 115.9만 |
|---|
| 2025.10.24 | ₩86,444 | ₩86,752 | ₩85,426 | ₩86,015 | -0.50% | 76.3만 |
|---|
| 2025.10.23 | ₩85,533 | ₩86,364 | ₩84,662 | ₩86,042 | +0.60% | 136.6만 |
|---|
| 2025.10.22 | ₩85,050 | ₩85,117 | ₩82,839 | ₩84,514 | -0.63% | 153.3만 |
|---|
| 2025.10.21 | ₩81,485 | ₩85,761 | ₩81,030 | ₩85,546 | +4.98% | 303.4만 |
|---|
| 2025.10.20 | ₩80,775 | ₩81,686 | ₩79,877 | ₩81,351 | +0.71% | 51.4만 |
|---|
| 2025.10.17 | ₩79,019 | ₩80,949 | ₩78,590 | ₩79,703 | +0.86% | 80.2만 |
|---|
| 2025.10.16 | ₩78,979 | ₩80,333 | ₩78,845 | ₩79,810 | +1.05% | 99.6만 |
|---|
| 2025.10.15 | ₩80,427 | ₩81,003 | ₩77,800 | ₩79,287 | -1.42% | 119.6만 |
|---|
| 2025.10.14 | ₩78,095 | ₩81,150 | ₩76,835 | ₩81,083 | +3.83% | 191.4만 |
|---|
| 2025.10.13 | ₩76,098 | ₩77,612 | ₩75,548 | ₩77,451 | +1.78% | 86만 |
|---|
| 2025.10.10 | ₩77,358 | ₩77,746 | ₩75,106 | ₩75,106 | -2.91% | 65.8만 |
|---|