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 | ₩96,152 | ₩96,299 | ₩94,743 | ₩95,468 | -0.71% | 340.2만 |
| 2026.10.08 | ₩95,253 | ₩96,943 | ₩94,220 | ₩95,253 | 0.00% | 251.5만 |
| 2026.10.07 | ₩99,600 | ₩99,667 | ₩95,588 | ₩96,340 | -3.27% | 184.8만 |
| 2026.10.06 | ₩100,713 | ₩102,162 | ₩99,841 | ₩100,888 | +0.17% | 128.1만 |
| 2026.10.05 | ₩103,557 | ₩105,851 | ₩100,136 | ₩100,981 | -2.49% | 159.3만 |
| 2026.10.02 | ₩101,263 | ₩101,344 | ₩97,681 | ₩100,901 | -0.36% | 123.8만 |
| 2026.10.01 | ₩100,472 | ₩101,854 | ₩98,110 | ₩99,398 | -1.07% | 128.8만 |
| 2026.09.30 | ₩104,282 | ₩105,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,901 |
| ₩101,049 |
| -3.10% |
| 117.4만 |
| 2026.09.29 | ₩103,289 | ₩104,228 | ₩102,672 | ₩103,128 | -0.16% | 133.8만 |
|---|
| 2026.09.28 | ₩103,812 | ₩104,845 | ₩101,840 | ₩102,672 | -1.10% | 133.9만 |
|---|
| 2026.09.25 | ₩101,733 | ₩105,583 | ₩101,008 | ₩105,489 | +3.69% | 146.5만 |
|---|
| 2026.09.24 | ₩100,324 | ₩102,913 | ₩99,412 | ₩102,497 | +2.17% | 138.6만 |
|---|
| 2026.09.23 | ₩102,632 | ₩103,772 | ₩101,089 | ₩101,196 | -1.40% | 168.8만 |
|---|
| 2026.09.22 | ₩103,115 | ₩103,893 | ₩100,914 | ₩103,209 | +0.09% | 162.2만 |
|---|
| 2026.09.21 | ₩101,625 | ₩103,799 | ₩100,016 | ₩103,329 | +1.68% | 99.6만 |
|---|
| 2026.09.18 | ₩99,559 | ₩101,169 | ₩98,822 | ₩100,713 | +1.16% | 70.6만 |
|---|
| 2026.09.17 | ₩100,847 | ₩101,169 | ₩99,023 | ₩100,016 | -0.82% | 87.5만 |
|---|
| 2026.09.16 | ₩100,525 | ₩101,532 | ₩98,218 | ₩99,291 | -1.23% | 179.7만 |
|---|
| 2026.09.15 | ₩100,700 | ₩101,491 | ₩97,681 | ₩99,385 | -1.31% | 142.9만 |
|---|
| 2026.09.14 | ₩98,513 | ₩100,874 | ₩97,091 | ₩100,619 | +2.14% | 135.1만 |
|---|
| 2026.09.11 | ₩102,095 | ₩102,645 | ₩100,633 | ₩101,277 | -0.80% | 75.7만 |
|---|
| 2026.09.10 | ₩99,291 | ₩102,175 | ₩98,593 | ₩100,284 | +1.00% | 152.5만 |
|---|
| 2026.09.09 | ₩99,264 | ₩101,505 | ₩99,264 | ₩99,720 | +0.46% | 94만 |
|---|
| 2026.09.08 | ₩100,901 | ₩101,625 | ₩98,983 | ₩99,157 | -1.73% | 87.1만 |
|---|
| 2026.09.04 | ₩98,500 | ₩100,069 | ₩98,339 | ₩99,023 | +0.53% | 83.2만 |
|---|
| 2026.09.03 | ₩98,084 | ₩98,754 | ₩96,662 | ₩98,754 | +0.68% | 79.9만 |
|---|
| 2026.09.02 | ₩96,782 | ₩98,768 | ₩96,541 | ₩96,876 | +0.10% | 104.4만 |
|---|
| 2026.09.01 | ₩95,937 | ₩98,097 | ₩95,642 | ₩96,205 | +0.28% | 137.7만 |
|---|
| 2026.08.31 | ₩98,526 | ₩98,768 | ₩95,883 | ₩96,004 | -2.56% | 138.8만 |
|---|
| 2026.08.28 | ₩100,928 | ₩101,317 | ₩97,198 | ₩97,319 | -3.58% | 177.4만 |
|---|
| 2026.08.27 | ₩101,035 | ₩101,719 | ₩100,069 | ₩101,210 | +0.17% | 64.2만 |
|---|
| 2026.08.26 | ₩101,666 | ₩102,202 | ₩100,686 | ₩100,981 | -0.67% | 128만 |
|---|
| 2026.08.25 | ₩103,128 | ₩103,128 | ₩99,868 | ₩100,123 | -2.91% | 147.7만 |
|---|
| 2026.08.24 | ₩100,592 | ₩102,551 | ₩100,364 | ₩102,310 | +1.71% | 109.4만 |
|---|
| 2026.08.21 | ₩102,269 | ₩103,557 | ₩100,619 | ₩101,894 | -0.37% | 87.2만 |
|---|
| 2026.08.20 | ₩104,000 | ₩104,295 | ₩100,351 | ₩100,727 | -3.15% | 130.9만 |
|---|
| 2026.08.19 | ₩105,945 | ₩106,697 | ₩103,973 | ₩104,309 | -1.54% | 145만 |
|---|
| 2026.08.18 | ₩103,155 | ₩104,523 | ₩102,766 | ₩103,410 | +0.25% | 130.3만 |
|---|
| 2026.08.17 | ₩102,632 | ₩103,893 | ₩101,625 | ₩103,504 | +0.85% | 123.9만 |
|---|
| 2026.08.14 | ₩102,350 | ₩102,497 | ₩100,150 | ₩101,129 | -1.19% | 144.9만 |
|---|
| 2026.08.13 | ₩99,694 | ₩100,042 | ₩98,929 | ₩99,573 | -0.12% | 110.6만 |
|---|
| 2026.08.12 | ₩96,997 | ₩100,485 | ₩95,709 | ₩99,224 | +2.30% | 220만 |
|---|
| 2026.08.11 | ₩100,109 | ₩101,236 | ₩95,414 | ₩95,776 | -4.33% | 196.2만 |
|---|
| 2026.08.10 | ₩105,784 | ₩107,005 | ₩98,392 | ₩99,009 | -6.40% | 232.8만 |
|---|
| 2026.08.07 | ₩97,963 | ₩98,258 | ₩96,742 | ₩97,949 | -0.01% | 123.5만 |
|---|
| 2026.08.06 | ₩97,493 | ₩98,097 | ₩95,883 | ₩96,501 | -1.02% | 74만 |
|---|
| 2026.08.05 | ₩96,259 | ₩98,271 | ₩96,232 | ₩97,641 | +1.44% | 125.1만 |
|---|
| 2026.08.04 | ₩96,353 | ₩96,742 | ₩93,965 | ₩94,609 | -1.81% | 111.7만 |
|---|
| 2026.08.03 | ₩93,911 | ₩95,843 | ₩93,764 | ₩95,172 | +1.34% | 125.6만 |
|---|
| 2026.07.31 | ₩91,657 | ₩92,342 | ₩89,524 | ₩91,671 | +0.01% | 151.7만 |
|---|
| 2026.07.30 | ₩91,215 | ₩91,416 | ₩89,927 | ₩91,376 | +0.18% | 138.4만 |
|---|
| 2026.07.29 | ₩91,859 | ₩92,409 | ₩89,363 | ₩90,772 | -1.18% | 120.3만 |
|---|
| 2026.07.28 | ₩91,268 | ₩93,039 | ₩90,276 | ₩92,690 | +1.56% | 121.1만 |
|---|
| 2026.07.27 | ₩90,088 | ₩91,845 | ₩89,243 | ₩91,215 | +1.25% | 168.3만 |
|---|
| 2026.07.24 | ₩88,183 | ₩88,558 | ₩86,680 | ₩87,109 | -1.22% | 103.2만 |
|---|
| 2026.07.23 | ₩87,981 | ₩88,961 | ₩87,083 | ₩87,834 | -0.17% | 136.8만 |
|---|
| 2026.07.22 | ₩88,451 | ₩89,954 | ₩87,713 | ₩88,612 | +0.18% | 58.4만 |
|---|
| 2026.07.21 | ₩88,907 | ₩89,041 | ₩86,506 | ₩87,834 | -1.21% | 93.6만 |
|---|
| 2026.07.20 | ₩87,109 | ₩88,572 | ₩86,533 | ₩88,451 | +1.54% | 69.5만 |
|---|
| 2026.07.17 | ₩85,084 | ₩87,083 | ₩84,158 | ₩85,982 | +1.06% | 65만 |
|---|
| 2026.07.16 | ₩85,848 | ₩87,807 | ₩85,339 | ₩86,358 | +0.59% | 90.9만 |
|---|
| 2026.07.15 | ₩87,083 | ₩87,512 | ₩85,406 | ₩87,069 | -0.02% | 92.8만 |
|---|
| 2026.07.14 | ₩87,405 | ₩88,089 | ₩86,908 | ₩87,083 | -0.37% | 60.2만 |
|---|
| 2026.07.13 | ₩87,418 | ₩87,485 | ₩85,996 | ₩86,506 | -1.04% | 73.2만 |
|---|
| 2026.07.10 | ₩89,484 | ₩89,726 | ₩88,035 | ₩88,558 | -1.03% | 72.7만 |
|---|
| 2026.07.09 | ₩85,875 | ₩88,464 | ₩85,862 | ₩87,928 | +2.39% | 94.8만 |
|---|
| 2026.07.08 | ₩86,586 | ₩86,734 | ₩84,306 | ₩85,084 | -1.74% | 98.4만 |
|---|
| 2026.07.07 | ₩89,323 | ₩89,739 | ₩86,881 | ₩88,505 | -0.92% | 82.9만 |
|---|
| 2026.07.06 | ₩87,874 | ₩90,638 | ₩87,458 | ₩90,209 | +2.66% | 99만 |
|---|
| 2026.07.02 | ₩85,204 | ₩86,855 | ₩84,775 | ₩86,009 | +0.94% | 54.6만 |
|---|
| 2026.07.01 | ₩85,593 | ₩86,090 | ₩84,574 | ₩84,587 | -1.18% | 58만 |
|---|
| 2026.06.30 | ₩82,199 | ₩85,915 | ₩82,038 | ₩85,593 | +4.13% | 144.2만 |
|---|
| 2026.06.29 | ₩84,668 | ₩84,668 | ₩82,374 | ₩83,380 | -1.52% | 68.9만 |
|---|
| 2026.06.26 | ₩83,353 | ₩85,647 | ₩83,004 | ₩85,526 | +2.61% | 215.9만 |
|---|
| 2026.06.25 | ₩83,782 | ₩86,076 | ₩83,755 | ₩84,252 | +0.56% | 93.2만 |
|---|
| 2026.06.24 | ₩82,615 | ₩83,501 | ₩81,783 | ₩82,736 | +0.15% | 93.5만 |
|---|
| 2026.06.23 | ₩80,120 | ₩81,958 | ₩79,986 | ₩81,944 | +2.28% | 85.6만 |
|---|
| 2026.06.22 | ₩81,622 | ₩82,508 | ₩80,938 | ₩81,783 | +0.20% | 74.9만 |
|---|
| 2026.06.18 | ₩83,943 | ₩84,426 | ₩81,287 | ₩81,435 | -2.99% | 119.7만 |
|---|
| 2026.06.17 | ₩81,649 | ₩85,017 | ₩81,649 | ₩82,253 | +0.74% | 207.6만 |
|---|
| 2026.06.16 | ₩82,803 | ₩82,977 | ₩80,120 | ₩80,388 | -2.92% | 104.8만 |
|---|
| 2026.06.15 | ₩82,615 | ₩83,836 | ₩81,971 | ₩82,508 | -0.13% | 307.2만 |
|---|
| 2026.06.12 | ₩75,733 | ₩77,879 | ₩75,666 | ₩77,544 | +2.39% | 126.5만 |
|---|
| 2026.06.11 | ₩72,365 | ₩75,719 | ₩71,856 | ₩75,263 | +4.00% | 125만 |
|---|
| 2026.06.10 | ₩74,807 | ₩75,290 | ₩71,949 | ₩72,204 | -3.48% | 117.3만 |
|---|
| 2026.06.09 | ₩76,645 | ₩77,598 | ₩73,694 | ₩75,532 | -1.45% | 126.6만 |
|---|
| 2026.06.08 | ₩76,913 | ₩77,557 | ₩75,719 | ₩75,853 | -1.38% | 92.3만 |
|---|
| 2026.06.05 | ₩75,599 | ₩77,852 | ₩75,371 | ₩76,041 | +0.59% | 147.8만 |
|---|
| 2026.06.04 | ₩74,861 | ₩76,041 | ₩74,498 | ₩75,813 | +1.27% | 98.8만 |
|---|
| 2026.06.03 | ₩75,223 | ₩75,290 | ₩73,398 | ₩74,056 | -1.55% | 238만 |
|---|
| 2026.06.02 | ₩75,961 | ₩78,295 | ₩75,719 | ₩76,833 | +1.15% | 119만 |
|---|
| 2026.06.01 | ₩76,497 | ₩77,437 | ₩76,001 | ₩76,417 | -0.11% | 142.6만 |
|---|
| 2026.05.29 | ₩77,490 | ₩78,657 | ₩75,947 | ₩77,477 | -0.02% | 171.7만 |
|---|
| 2026.05.28 | ₩78,295 | ₩79,181 | ₩77,235 | ₩78,349 | +0.07% | 104.4만 |
|---|
| 2026.05.27 | ₩78,604 | ₩79,248 | ₩77,061 | ₩77,906 | -0.89% | 133.5만 |
|---|
| 2026.05.26 | ₩77,007 | ₩78,617 | ₩76,417 | ₩77,678 | +0.87% | 133.6만 |
|---|
| 2026.05.22 | ₩75,947 | ₩78,416 | ₩75,424 | ₩77,249 | +1.71% | 145.9만 |
|---|
| 2026.05.21 | ₩74,539 | ₩76,726 | ₩74,109 | ₩75,827 | +1.73% | 167.5만 |
|---|
| 2026.05.20 | ₩74,163 | ₩76,001 | ₩73,264 | ₩75,773 | +2.17% | 262.9만 |
|---|
| 2026.05.19 | ₩74,445 | ₩74,606 | ₩72,325 | ₩72,875 | -2.11% | 270.4만 |
|---|
| 2026.05.18 | ₩75,827 | ₩76,940 | ₩74,418 | ₩75,652 | -0.23% | 257.6만 |
|---|
| 2026.05.15 | ₩76,927 | ₩77,396 | ₩74,780 | ₩74,807 | -2.76% | 239.3만 |
|---|
| 2026.05.14 | ₩79,154 | ₩79,328 | ₩77,222 | ₩78,778 | -0.47% | 116.5만 |
|---|
| 2026.05.13 | ₩78,523 | ₩80,415 | ₩77,141 | ₩78,161 | -0.46% | 195.2만 |
|---|
| 2026.05.12 | ₩79,489 | ₩80,978 | ₩78,899 | ₩80,442 | +1.20% | 262.1만 |
|---|
| 2026.05.11 | ₩82,011 | ₩82,977 | ₩80,764 | ₩80,978 | -1.26% | 241.3만 |
|---|
| 2026.05.08 | ₩86,626 | ₩86,626 | ₩79,731 | ₩80,643 | -6.91% | 562.7만 |
|---|
| 2026.05.07 | ₩91,429 | ₩92,328 | ₩90,598 | ₩90,893 | -0.59% | 136.5만 |
|---|
| 2026.05.06 | ₩88,827 | ₩92,114 | ₩88,424 | ₩91,792 | +3.34% | 186.2만 |
|---|
| 2026.05.05 | ₩86,881 | ₩87,820 | ₩85,352 | ₩85,768 | -1.28% | 118.8만 |
|---|
| 2026.05.04 | ₩83,729 | ₩87,981 | ₩83,393 | ₩85,352 | +1.94% | 127.3만 |
|---|
| 2026.05.01 | ₩83,930 | ₩84,936 | ₩82,521 | ₩83,997 | +0.08% | 98만 |
|---|
| 2026.04.30 | ₩82,991 | ₩84,185 | ₩82,481 | ₩84,118 | +1.36% | 142.9만 |
|---|
| 2026.04.29 | ₩84,265 | ₩84,373 | ₩81,166 | ₩81,555 | -3.22% | 145.1만 |
|---|
| 2026.04.28 | ₩83,420 | ₩85,017 | ₩82,803 | ₩84,708 | +1.54% | 128.1만 |
|---|
| 2026.04.27 | ₩84,252 | ₩85,110 | ₩83,849 | ₩84,627 | +0.45% | 136.6만 |
|---|
| 2026.04.24 | ₩84,802 | ₩84,815 | ₩83,501 | ₩84,010 | -0.93% | 125.7만 |
|---|
| 2026.04.23 | ₩86,398 | ₩86,734 | ₩84,252 | ₩84,601 | -2.08% | 152.2만 |
|---|
| 2026.04.22 | ₩89,350 | ₩89,430 | ₩85,862 | ₩86,372 | -3.33% | 96.8만 |
|---|
| 2026.04.21 | ₩90,745 | ₩91,550 | ₩87,914 | ₩88,277 | -2.72% | 61.6만 |
|---|
| 2026.04.20 | ₩90,665 | ₩91,818 | ₩90,048 | ₩91,201 | +0.59% | 119.1만 |
|---|
| 2026.04.17 | ₩92,154 | ₩94,287 | ₩90,960 | ₩91,174 | -1.06% | 131.2만 |
|---|
| 2026.04.16 | ₩91,416 | ₩91,778 | ₩86,948 | ₩88,840 | -2.82% | 136.3만 |
|---|
| 2026.04.15 | ₩94,032 | ₩94,850 | ₩91,429 | ₩91,443 | -2.75% | 175.6만 |
|---|
| 2026.04.14 | ₩95,105 | ₩96,165 | ₩93,106 | ₩93,187 | -2.02% | 258.6만 |
|---|
| 2026.04.13 | ₩91,335 | ₩94,032 | ₩91,228 | ₩93,509 | +2.38% | 111.4만 |
|---|
| 2026.04.10 | ₩91,242 | ₩92,744 | ₩90,477 | ₩92,328 | +1.19% | 132만 |
|---|
| 2026.04.09 | ₩89,685 | ₩91,590 | ₩89,028 | ₩90,638 | +1.06% | 103.4만 |
|---|
| 2026.04.08 | ₩90,946 | ₩91,456 | ₩87,794 | ₩89,565 | -1.52% | 186.8만 |
|---|
| 2026.04.07 | ₩84,856 | ₩84,963 | ₩82,951 | ₩84,426 | -0.51% | 106.2만 |
|---|
| 2026.04.06 | ₩83,393 | ₩85,862 | ₩83,340 | ₩85,245 | +2.22% | 125.9만 |
|---|
| 2026.04.02 | ₩80,630 | ₩84,252 | ₩80,334 | ₩84,198 | +4.43% | 163.1만 |
|---|
| 2026.04.01 | ₩81,609 | ₩85,379 | ₩81,555 | ₩83,702 | +2.56% | 266.8만 |
|---|
| 2026.03.31 | ₩76,645 | ₩79,690 | ₩75,397 | ₩79,610 | +3.87% | 165.1만 |
|---|
| 2026.03.30 | ₩75,129 | ₩75,813 | ₩73,519 | ₩74,579 | -0.73% | 258.8만 |
|---|
| 2026.03.27 | ₩75,800 | ₩77,316 | ₩74,914 | ₩75,102 | -0.92% | 143.3만 |
|---|
| 2026.03.26 | ₩77,316 | ₩77,839 | ₩75,813 | ₩76,632 | -0.88% | 154.6만 |
|---|
| 2026.03.25 | ₩79,771 | ₩80,871 | ₩78,711 | ₩79,020 | -0.94% | 187.5만 |
|---|
| 2026.03.24 | ₩77,141 | ₩78,496 | ₩75,625 | ₩77,584 | +0.57% | 201.7만 |
|---|
| 2026.03.23 | ₩76,551 | ₩80,053 | ₩75,223 | ₩78,765 | +2.89% | 246.3만 |
|---|
| 2026.03.20 | ₩77,665 | ₩77,772 | ₩72,822 | ₩73,251 | -5.68% | 219.3만 |
|---|
| 2026.03.19 | ₩76,283 | ₩78,456 | ₩75,156 | ₩77,893 | +2.11% | 185만 |
|---|
| 2026.03.18 | ₩78,376 | ₩79,972 | ₩78,228 | ₩79,033 | +0.84% | 194.5만 |
|---|
| 2026.03.17 | ₩80,482 | ₩81,260 | ₩77,772 | ₩78,564 | -2.38% | 151.9만 |
|---|
| 2026.03.16 | ₩76,685 | ₩80,254 | ₩76,685 | ₩79,154 | +3.22% | 187.4만 |
|---|
| 2026.03.13 | ₩76,524 | ₩77,544 | ₩74,150 | ₩74,901 | -2.12% | 222.1만 |
|---|
| 2026.03.12 | ₩85,379 | ₩85,540 | ₩75,947 | ₩76,041 | -10.94% | 428.4만 |
|---|
| 2026.03.11 | ₩87,123 | ₩88,947 | ₩86,465 | ₩87,324 | +0.23% | 143.8만 |
|---|
| 2026.03.10 | ₩86,452 | ₩90,772 | ₩85,889 | ₩88,277 | +2.11% | 216.4만 |
|---|
| 2026.03.09 | ₩81,394 | ₩86,546 | ₩80,133 | ₩86,439 | +6.20% | 213.6만 |
|---|
| 2026.03.06 | ₩85,218 | ₩86,439 | ₩81,797 | ₩82,763 | -2.88% | 241.4만 |
|---|
| 2026.03.05 | ₩92,851 | ₩93,442 | ₩88,263 | ₩89,175 | -3.96% | 155.1만 |
|---|
| 2026.03.04 | ₩94,461 | ₩95,360 | ₩93,723 | ₩94,864 | +0.43% | 89.8만 |
|---|
| 2026.03.03 | ₩92,570 | ₩94,220 | ₩90,410 | ₩92,677 | +0.12% | 105.2만 |
|---|
| 2026.03.02 | ₩95,011 | ₩97,359 | ₩94,569 | ₩96,433 | +1.50% | 82.8만 |
|---|
| 2026.02.27 | ₩96,474 | ₩97,440 | ₩95,830 | ₩96,890 | +0.43% | 59.1만 |
|---|
| 2026.02.26 | ₩95,991 | ₩98,392 | ₩94,891 | ₩98,312 | +2.42% | 95.4만 |
|---|
| 2026.02.25 | ₩98,312 | ₩98,567 | ₩95,414 | ₩96,232 | -2.12% | 67.2만 |
|---|
| 2026.02.24 | ₩98,486 | ₩98,500 | ₩97,051 | ₩97,909 | -0.59% | 104.2만 |
|---|
| 2026.02.23 | ₩98,956 | ₩99,922 | ₩96,890 | ₩97,265 | -1.71% | 112만 |
|---|
| 2026.02.20 | ₩96,742 | ₩100,418 | ₩96,031 | ₩99,626 | +2.98% | 91.6만 |
|---|
| 2026.02.19 | ₩96,085 | ₩97,601 | ₩95,494 | ₩97,131 | +1.09% | 57.9만 |
|---|
| 2026.02.18 | ₩97,051 | ₩98,661 | ₩96,071 | ₩96,662 | -0.40% | 104.6만 |
|---|
| 2026.02.17 | ₩95,239 | ₩96,662 | ₩93,442 | ₩95,937 | +0.73% | 44.4만 |
|---|
| 2026.02.13 | ₩96,527 | ₩96,890 | ₩94,810 | ₩95,307 | -1.26% | 80.7만 |
|---|
| 2026.02.12 | ₩97,440 | ₩98,218 | ₩95,642 | ₩95,857 | -1.62% | 86.1만 |
|---|
| 2026.02.11 | ₩97,856 | ₩98,164 | ₩95,642 | ₩97,185 | -0.69% | 65.2만 |
|---|
| 2026.02.10 | ₩97,145 | ₩97,560 | ₩96,071 | ₩96,957 | -0.19% | 64.9만 |
|---|
| 2026.02.09 | ₩95,857 | ₩97,627 | ₩95,602 | ₩97,252 | +1.46% | 73만 |
|---|
| 2026.02.06 | ₩94,032 | ₩95,266 | ₩92,422 | ₩95,239 | +1.28% | 113.8만 |
|---|
| 2026.02.05 | ₩93,616 | ₩94,743 | ₩91,443 | ₩93,401 | -0.23% | 100.2만 |
|---|
| 2026.02.04 | ₩97,654 | ₩97,842 | ₩92,181 | ₩93,804 | -3.94% | 135.8만 |
|---|
| 2026.02.03 | ₩100,619 | ₩100,619 | ₩97,037 | ₩98,298 | -2.31% | 134.7만 |
|---|
| 2026.02.02 | ₩98,486 | ₩99,331 | ₩98,017 | ₩99,050 | +0.57% | 62.1만 |
|---|
| 2026.01.30 | ₩99,278 | ₩100,136 | ₩98,110 | ₩98,553 | -0.73% | 84.7만 |
|---|
| 2026.01.29 | ₩102,927 | ₩103,370 | ₩99,680 | ₩100,324 | -2.53% | 104.2만 |
|---|
| 2026.01.28 | ₩106,965 | ₩107,126 | ₩100,888 | ₩102,605 | -4.08% | 176.4만 |
|---|
| 2026.01.27 | ₩106,858 | ₩108,333 | ₩106,026 | ₩107,180 | +0.30% | 133.7만 |
|---|
| 2026.01.26 | ₩105,677 | ₩106,844 | ₩103,141 | ₩103,718 | -1.85% | 112.9만 |
|---|
| 2026.01.23 | ₩104,818 | ₩106,321 | ₩103,490 | ₩105,717 | +0.86% | 103.9만 |
|---|
| 2026.01.22 | ₩102,980 | ₩105,140 | ₩102,269 | ₩104,107 | +1.09% | 159.3만 |
|---|
| 2026.01.21 | ₩98,956 | ₩100,727 | ₩98,312 | ₩100,713 | +1.78% | 55.7만 |
|---|
| 2026.01.20 | ₩98,714 | ₩99,573 | ₩98,017 | ₩98,459 | -0.26% | 56.8만 |
|---|
| 2026.01.16 | ₩98,486 | ₩99,251 | ₩97,386 | ₩98,781 | +0.30% | 85.6만 |
|---|
| 2026.01.15 | ₩97,265 | ₩99,184 | ₩95,696 | ₩99,184 | +1.97% | 141.6만 |
|---|
| 2026.01.14 | ₩96,782 | ₩97,225 | ₩95,226 | ₩96,044 | -0.76% | 94.2만 |
|---|
| 2026.01.13 | ₩97,225 | ₩97,453 | ₩96,018 | ₩97,279 | +0.06% | 72.4만 |
|---|
| 2026.01.12 | ₩95,924 | ₩98,097 | ₩95,790 | ₩97,560 | +1.71% | 64.7만 |
|---|
| 2026.01.09 | ₩94,971 | ₩96,313 | ₩94,582 | ₩95,857 | +0.93% | 66만 |
|---|
| 2026.01.08 | ₩96,675 | ₩97,010 | ₩93,442 | ₩94,810 | -1.93% | 112.6만 |
|---|
| 2026.01.07 | ₩93,616 | ₩95,065 | ₩93,214 | ₩93,697 | +0.09% | 92.3만 |
|---|
| 2026.01.06 | ₩92,690 | ₩93,093 | ₩91,483 | ₩93,080 | +0.42% | 63.6만 |
|---|
| 2026.01.05 | ₩88,545 | ₩92,503 | ₩88,290 | ₩91,698 | +3.56% | 159.2만 |
|---|
| 2026.01.02 | ₩87,217 | ₩87,928 | ₩86,439 | ₩87,780 | +0.65% | 52.5만 |
|---|
| 2025.12.31 | ₩86,412 | ₩86,855 | ₩85,687 | ₩86,358 | -0.06% | 32.5만 |
|---|
| 2025.12.30 | ₩87,016 | ₩87,592 | ₩86,707 | ₩86,948 | -0.08% | 32.5만 |
|---|
| 2025.12.29 | ₩86,264 | ₩86,600 | ₩85,795 | ₩86,237 | -0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩86,130 | ₩86,667 | ₩85,875 | ₩86,358 | +0.26% | 46.7만 |
|---|
| 2025.12.24 | ₩86,720 | ₩86,908 | ₩85,647 | ₩86,667 | -0.06% | 26.8만 |
|---|
| 2025.12.23 | ₩86,600 | ₩88,022 | ₩86,452 | ₩86,989 | +0.45% | 88.5만 |
|---|
| 2025.12.22 | ₩85,178 | ₩86,667 | ₩85,070 | ₩86,533 | +1.59% | 67.8만 |
|---|
| 2025.12.19 | ₩85,915 | ₩87,056 | ₩84,748 | ₩85,271 | -0.75% | 95.9만 |
|---|
| 2025.12.18 | ₩84,359 | ₩86,358 | ₩83,715 | ₩84,963 | +0.72% | 59.6만 |
|---|
| 2025.12.17 | ₩86,009 | ₩86,787 | ₩83,474 | ₩83,742 | -2.64% | 81.9만 |
|---|
| 2025.12.16 | ₩86,237 | ₩87,794 | ₩86,063 | ₩87,190 | +1.10% | 65.3만 |
|---|
| 2025.12.15 | ₩87,177 | ₩88,062 | ₩86,412 | ₩86,586 | -0.68% | 50.6만 |
|---|
| 2025.12.12 | ₩88,035 | ₩88,612 | ₩85,889 | ₩85,915 | -2.41% | 77.7만 |
|---|
| 2025.12.11 | ₩86,224 | ₩87,270 | ₩85,204 | ₩86,559 | +0.39% | 70.3만 |
|---|
| 2025.12.10 | ₩86,975 | ₩88,545 | ₩86,975 | ₩87,485 | +0.59% | 113.5만 |
|---|
| 2025.12.09 | ₩85,285 | ₩88,599 | ₩85,245 | ₩88,116 | +3.32% | 160.4만 |
|---|
| 2025.12.08 | ₩85,352 | ₩85,956 | ₩84,547 | ₩85,486 | +0.16% | 101.6만 |
|---|
| 2025.12.05 | ₩86,009 | ₩86,157 | ₩80,938 | ₩82,991 | -3.51% | 150.1만 |
|---|
| 2025.12.04 | ₩88,142 | ₩88,545 | ₩85,285 | ₩85,406 | -3.11% | 70.7만 |
|---|
| 2025.12.03 | ₩84,963 | ₩87,780 | ₩84,252 | ₩87,338 | +2.79% | 96.8만 |
|---|
| 2025.12.02 | ₩83,849 | ₩86,465 | ₩83,836 | ₩85,446 | +1.90% | 98.7만 |
|---|
| 2025.12.01 | ₩83,984 | ₩84,386 | ₩82,199 | ₩82,655 | -1.58% | 82.1만 |
|---|
| 2025.11.28 | ₩83,621 | ₩84,306 | ₩83,272 | ₩84,145 | +0.63% | 28.7만 |
|---|
| 2025.11.26 | ₩82,548 | ₩83,729 | ₩81,985 | ₩83,085 | +0.65% | 57.8만 |
|---|
| 2025.11.25 | ₩82,266 | ₩82,749 | ₩80,133 | ₩81,824 | -0.54% | 119.7만 |
|---|
| 2025.11.24 | ₩82,239 | ₩82,454 | ₩81,435 | ₩81,756 | -0.59% | 53.8만 |
|---|
| 2025.11.21 | ₩83,635 | ₩84,198 | ₩81,287 | ₩81,824 | -2.17% | 92.8만 |
|---|
| 2025.11.20 | ₩87,230 | ₩88,250 | ₩81,904 | ₩83,246 | -4.57% | 119.7만 |
|---|
| 2025.11.19 | ₩84,815 | ₩87,217 | ₩84,735 | ₩86,626 | +2.14% | 98.1만 |
|---|
| 2025.11.18 | ₩84,453 | ₩85,580 | ₩83,581 | ₩84,909 | +0.54% | 68.8만 |
|---|
| 2025.11.17 | ₩85,057 | ₩85,929 | ₩84,091 | ₩84,788 | -0.32% | 93만 |
|---|
| 2025.11.14 | ₩84,212 | ₩84,641 | ₩83,340 | ₩84,359 | +0.18% | 80.4만 |
|---|
| 2025.11.13 | ₩85,768 | ₩85,929 | ₩83,957 | ₩84,037 | -2.02% | 86.9만 |
|---|
| 2025.11.12 | ₩87,445 | ₩87,606 | ₩84,788 | ₩85,446 | -2.29% | 77.1만 |
|---|
| 2025.11.11 | ₩88,988 | ₩89,082 | ₩87,338 | ₩87,995 | -1.12% | 65.2만 |
|---|
| 2025.11.10 | ₩87,847 | ₩88,572 | ₩87,418 | ₩87,633 | -0.24% | 65.7만 |
|---|
| 2025.11.07 | ₩86,425 | ₩87,257 | ₩85,714 | ₩86,398 | -0.03% | 105.6만 |
|---|
| 2025.11.06 | ₩87,847 | ₩87,847 | ₩85,030 | ₩85,701 | -2.44% | 51.6만 |
|---|
| 2025.11.05 | ₩84,252 | ₩87,485 | ₩84,064 | ₩86,640 | +2.83% | 114.4만 |
|---|
| 2025.11.04 | ₩85,124 | ₩86,398 | ₩82,494 | ₩83,246 | -2.21% | 121.7만 |
|---|
| 2025.11.03 | ₩87,941 | ₩88,062 | ₩84,601 | ₩86,761 | -1.34% | 62.4만 |
|---|
| 2025.10.31 | ₩86,975 | ₩87,270 | ₩86,278 | ₩86,506 | -0.54% | 64.7만 |
|---|
| 2025.10.30 | ₩87,485 | ₩88,250 | ₩86,908 | ₩87,499 | +0.02% | 151.1만 |
|---|
| 2025.10.29 | ₩90,048 | ₩90,477 | ₩87,874 | ₩88,290 | -1.95% | 110.9만 |
|---|
| 2025.10.28 | ₩87,405 | ₩90,182 | ₩86,989 | ₩89,793 | +2.73% | 187.4만 |
|---|
| 2025.10.27 | ₩87,203 | ₩87,472 | ₩86,211 | ₩86,224 | -1.12% | 115.9만 |
|---|
| 2025.10.24 | ₩86,533 | ₩86,841 | ₩85,513 | ₩86,103 | -0.50% | 76.3만 |
|---|
| 2025.10.23 | ₩85,620 | ₩86,452 | ₩84,748 | ₩86,130 | +0.60% | 136.6만 |
|---|
| 2025.10.22 | ₩85,137 | ₩85,204 | ₩82,924 | ₩84,601 | -0.63% | 153.3만 |
|---|
| 2025.10.21 | ₩81,569 | ₩85,848 | ₩81,113 | ₩85,634 | +4.98% | 303.4만 |
|---|
| 2025.10.20 | ₩80,858 | ₩81,770 | ₩79,959 | ₩81,435 | +0.71% | 51.4만 |
|---|
| 2025.10.17 | ₩79,100 | ₩81,032 | ₩78,671 | ₩79,784 | +0.86% | 80.2만 |
|---|
| 2025.10.16 | ₩79,060 | ₩80,415 | ₩78,926 | ₩79,892 | +1.05% | 99.6만 |
|---|
| 2025.10.15 | ₩80,509 | ₩81,086 | ₩77,879 | ₩79,368 | -1.42% | 119.6만 |
|---|
| 2025.10.14 | ₩78,174 | ₩81,233 | ₩76,913 | ₩81,166 | +3.83% | 191.4만 |
|---|
| 2025.10.13 | ₩76,175 | ₩77,691 | ₩75,625 | ₩77,530 | +1.78% | 86만 |
|---|
| 2025.10.10 | ₩77,437 | ₩77,826 | ₩75,183 | ₩75,183 | -2.91% | 65.8만 |
|---|