시장 데이터를 불러오는 중
전체 종목
Templeton Emerging Markets Fund Common Stock 과거 주가
Templeton Emerging Markets Fund Common Stock · EMF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Templeton Emerging Markets Fund Common Stock · EMF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,107 | ₩30,107 | ₩29,584 | ₩29,973 | -0.45% | 2만 |
| 2026.10.08 | ₩29,839 | ₩30,053 | ₩29,074 | ₩29,758 | -0.27% | 1.7만 |
| 2026.10.07 | ₩30,429 | ₩30,429 | ₩29,758 | ₩30,053 | -1.23% | 4.6만 |
| 2026.10.06 | ₩30,724 | ₩30,791 | ₩30,335 | ₩30,670 | -0.17% | 1.6만 |
| 2026.10.05 | ₩30,643 | ₩30,751 | ₩30,402 | ₩30,550 | -0.31% | 1.3만 |
| 2026.10.02 | ₩30,268 | ₩30,496 | ₩30,013 | ₩30,134 | -0.44% | 2.4만 |
| 2026.10.01 | ₩30,107 | ₩30,415 | ₩29,477 | ₩29,772 | -1.11% | 2.5만 |
| 2026.09.30 | ₩30,174 | ₩30,429 | ₩29,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,852 |
| -1.07% |
| 4만 |
| 2026.09.29 | ₩30,161 | ₩30,161 | ₩29,745 | ₩30,040 | -0.40% | 4.9만 |
|---|
| 2026.09.28 | ₩29,611 | ₩30,000 | ₩29,369 | ₩29,825 | +0.72% | 3.7만 |
|---|
| 2026.09.25 | ₩30,040 | ₩30,040 | ₩29,745 | ₩29,879 | -0.54% | 2.7만 |
|---|
| 2026.09.24 | ₩30,094 | ₩30,094 | ₩29,490 | ₩29,758 | -1.11% | 4.7만 |
|---|
| 2026.09.23 | ₩30,697 | ₩31,059 | ₩30,147 | ₩30,201 | -1.62% | 2.7만 |
|---|
| 2026.09.22 | ₩30,912 | ₩31,193 | ₩30,912 | ₩31,032 | +0.39% | 1.5만 |
|---|
| 2026.09.21 | ₩30,563 | ₩30,979 | ₩30,469 | ₩30,925 | +1.18% | 2.5만 |
|---|
| 2026.09.18 | ₩29,866 | ₩30,550 | ₩29,745 | ₩29,919 | +0.18% | 3.3만 |
|---|
| 2026.09.17 | ₩29,973 | ₩30,067 | ₩29,477 | ₩29,906 | -0.22% | 2.2만 |
|---|
| 2026.09.16 | ₩29,718 | ₩29,839 | ₩29,356 | ₩29,436 | -0.95% | 4만 |
|---|
| 2026.09.15 | ₩29,584 | ₩30,389 | ₩29,316 | ₩29,396 | -0.63% | 1.3만 |
|---|
| 2026.09.14 | ₩29,839 | ₩29,839 | ₩29,383 | ₩29,530 | -1.03% | 2.2만 |
|---|
| 2026.09.11 | ₩30,630 | ₩30,858 | ₩30,147 | ₩30,308 | -1.05% | 3.1만 |
|---|
| 2026.09.10 | ₩30,214 | ₩30,804 | ₩30,040 | ₩30,080 | -0.44% | 1.6만 |
|---|
| 2026.09.09 | ₩30,818 | ₩30,992 | ₩30,617 | ₩30,804 | -0.04% | 1.8만 |
|---|
| 2026.09.08 | ₩30,965 | ₩31,046 | ₩30,630 | ₩30,871 | -0.30% | 9.6천 |
|---|
| 2026.09.04 | ₩30,429 | ₩30,912 | ₩30,362 | ₩30,845 | +1.37% | 3.5만 |
|---|
| 2026.09.03 | ₩30,322 | ₩30,684 | ₩30,067 | ₩30,295 | -0.09% | 3.3만 |
|---|
| 2026.09.02 | ₩30,067 | ₩30,429 | ₩30,053 | ₩30,308 | +0.80% | 1.5만 |
|---|
| 2026.09.01 | ₩30,040 | ₩30,643 | ₩29,960 | ₩30,120 | +0.27% | 6만 |
|---|
| 2026.08.31 | ₩30,348 | ₩30,617 | ₩29,732 | ₩30,107 | -0.80% | 2.9만 |
|---|
| 2026.08.28 | ₩30,483 | ₩30,831 | ₩29,812 | ₩30,469 | -0.04% | 3.3만 |
|---|
| 2026.08.27 | ₩30,442 | ₩30,523 | ₩30,255 | ₩30,402 | -0.13% | 2.7만 |
|---|
| 2026.08.26 | ₩30,120 | ₩30,496 | ₩29,986 | ₩30,201 | +0.27% | 3만 |
|---|
| 2026.08.25 | ₩29,919 | ₩30,214 | ₩29,691 | ₩30,094 | +0.58% | 2.3만 |
|---|
| 2026.08.24 | ₩29,624 | ₩30,187 | ₩29,276 | ₩29,517 | -0.36% | 4.5만 |
|---|
| 2026.08.21 | ₩29,946 | ₩30,214 | ₩29,410 | ₩29,879 | -0.22% | 2.7만 |
|---|
| 2026.08.20 | ₩29,597 | ₩29,705 | ₩29,249 | ₩29,557 | -0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩29,745 | ₩29,839 | ₩29,316 | ₩29,544 | -0.68% | 3.7만 |
|---|
| 2026.08.18 | ₩29,571 | ₩29,571 | ₩29,048 | ₩29,128 | -1.50% | 5.6만 |
|---|
| 2026.08.17 | ₩30,161 | ₩30,509 | ₩29,866 | ₩30,201 | +0.13% | 2.7만 |
|---|
| 2026.08.14 | ₩29,825 | ₩30,308 | ₩29,691 | ₩29,825 | 0.00% | 1.6만 |
|---|
| 2026.08.13 | ₩29,839 | ₩30,187 | ₩29,611 | ₩29,745 | -0.31% | 2.5만 |
|---|
| 2026.08.12 | ₩29,705 | ₩29,919 | ₩29,651 | ₩29,745 | +0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩29,222 | ₩29,383 | ₩29,021 | ₩29,155 | -0.23% | 9.1천 |
|---|
| 2026.08.10 | ₩29,074 | ₩29,490 | ₩28,551 | ₩29,074 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩29,383 | ₩29,584 | ₩28,994 | ₩29,276 | -0.37% | 1.2만 |
|---|
| 2026.08.06 | ₩29,061 | ₩29,892 | ₩28,712 | ₩29,074 | +0.05% | 4.5만 |
|---|
| 2026.08.05 | ₩29,745 | ₩29,772 | ₩29,262 | ₩29,423 | -1.08% | 3.1만 |
|---|
| 2026.08.04 | ₩29,195 | ₩29,799 | ₩28,967 | ₩29,705 | +1.75% | 3.2만 |
|---|
| 2026.08.03 | ₩28,189 | ₩29,048 | ₩27,921 | ₩28,699 | +1.81% | 4.8만 |
|---|
| 2026.07.31 | ₩28,565 | ₩29,061 | ₩27,908 | ₩28,417 | -0.52% | 3만 |
|---|
| 2026.07.30 | ₩27,438 | ₩28,028 | ₩26,888 | ₩27,948 | +1.86% | 4.9만 |
|---|
| 2026.07.29 | ₩27,210 | ₩27,707 | ₩26,701 | ₩26,754 | -1.68% | 6.6만 |
|---|
| 2026.07.28 | ₩27,358 | ₩27,707 | ₩27,197 | ₩27,358 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩28,471 | ₩28,498 | ₩27,639 | ₩27,961 | -1.79% | 9.3만 |
|---|
| 2026.07.24 | ₩28,525 | ₩28,605 | ₩28,042 | ₩28,203 | -1.13% | 7.2만 |
|---|
| 2026.07.23 | ₩28,498 | ₩28,940 | ₩28,297 | ₩28,565 | +0.24% | 3.2만 |
|---|
| 2026.07.22 | ₩28,551 | ₩29,141 | ₩28,551 | ₩28,699 | +0.52% | 1.2만 |
|---|
| 2026.07.21 | ₩28,726 | ₩29,101 | ₩28,726 | ₩28,900 | +0.61% | 7.2만 |
|---|
| 2026.07.20 | ₩28,444 | ₩28,766 | ₩28,176 | ₩28,256 | -0.66% | 5.5만 |
|---|
| 2026.07.17 | ₩28,149 | ₩29,101 | ₩27,854 | ₩28,256 | +0.38% | 2.4만 |
|---|
| 2026.07.16 | ₩29,195 | ₩29,557 | ₩28,833 | ₩28,927 | -0.92% | 3.8만 |
|---|
| 2026.07.15 | ₩29,758 | ₩30,201 | ₩29,329 | ₩29,825 | +0.23% | 1.9만 |
|---|
| 2026.07.14 | ₩29,611 | ₩29,745 | ₩29,504 | ₩29,544 | -0.23% | 1.9만 |
|---|
| 2026.07.13 | ₩30,027 | ₩30,094 | ₩29,209 | ₩29,329 | -2.32% | 2.9만 |
|---|
| 2026.07.10 | ₩30,563 | ₩30,751 | ₩30,308 | ₩30,456 | -0.35% | 1.8만 |
|---|
| 2026.07.09 | ₩30,711 | ₩31,059 | ₩30,322 | ₩30,469 | -0.79% | 3.1만 |
|---|
| 2026.07.08 | ₩29,866 | ₩30,536 | ₩29,745 | ₩30,348 | +1.62% | 2.3만 |
|---|
| 2026.07.07 | ₩30,550 | ₩30,617 | ₩29,906 | ₩30,013 | -1.76% | 3.2만 |
|---|
| 2026.07.06 | ₩30,241 | ₩31,542 | ₩29,879 | ₩30,925 | +2.26% | 5.9만 |
|---|
| 2026.07.02 | ₩30,590 | ₩30,778 | ₩29,839 | ₩29,919 | -2.19% | 2.1만 |
|---|
| 2026.07.01 | ₩30,871 | ₩31,368 | ₩30,281 | ₩30,483 | -1.26% | 6.6만 |
|---|
| 2026.06.30 | ₩30,885 | ₩31,247 | ₩30,845 | ₩31,140 | +0.83% | 3.9만 |
|---|
| 2026.06.29 | ₩30,187 | ₩31,247 | ₩30,187 | ₩30,630 | +1.47% | 5.6만 |
|---|
| 2026.06.26 | ₩30,067 | ₩32,159 | ₩30,013 | ₩30,094 | +0.09% | 3.6만 |
|---|
| 2026.06.25 | ₩31,609 | ₩31,783 | ₩30,617 | ₩30,751 | -2.72% | 4.5만 |
|---|
| 2026.06.24 | ₩31,019 | ₩32,883 | ₩30,576 | ₩30,630 | -1.25% | 1.4만 |
|---|
| 2026.06.23 | ₩31,582 | ₩31,998 | ₩30,536 | ₩30,938 | -2.04% | 1.6만 |
|---|
| 2026.06.22 | ₩32,789 | ₩33,124 | ₩32,481 | ₩33,098 | +0.94% | 5.3만 |
|---|
| 2026.06.18 | ₩32,856 | ₩33,111 | ₩32,347 | ₩32,467 | -1.18% | 2.5만 |
|---|
| 2026.06.17 | ₩32,454 | ₩32,454 | ₩31,958 | ₩32,078 | -1.16% | 2만 |
|---|
| 2026.06.16 | ₩32,414 | ₩32,642 | ₩31,689 | ₩32,025 | -1.20% | 2.5만 |
|---|
| 2026.06.15 | ₩32,601 | ₩32,789 | ₩31,944 | ₩32,400 | -0.62% | 2.1만 |
|---|
| 2026.06.12 | ₩31,019 | ₩31,864 | ₩31,019 | ₩31,663 | +2.08% | 2.4만 |
|---|
| 2026.06.11 | ₩30,027 | ₩31,113 | ₩29,611 | ₩30,979 | +3.17% | 4.1만 |
|---|
| 2026.06.10 | ₩29,758 | ₩31,569 | ₩29,678 | ₩29,799 | +0.14% | 2.6만 |
|---|
| 2026.06.09 | ₩30,563 | ₩31,502 | ₩29,383 | ₩29,866 | -2.28% | 3만 |
|---|
| 2026.06.08 | ₩30,456 | ₩30,764 | ₩29,678 | ₩29,960 | -1.63% | 3.3만 |
|---|
| 2026.06.05 | ₩30,778 | ₩30,952 | ₩29,383 | ₩30,161 | -2.00% | 10.5만 |
|---|
| 2026.06.04 | ₩31,314 | ₩31,730 | ₩31,220 | ₩31,596 | +0.90% | 6만 |
|---|
| 2026.06.03 | ₩32,387 | ₩32,521 | ₩31,676 | ₩31,891 | -1.53% | 4.3만 |
|---|
| 2026.06.02 | ₩32,521 | ₩32,682 | ₩32,132 | ₩32,467 | -0.16% | 2.7만 |
|---|
| 2026.06.01 | ₩31,421 | ₩32,521 | ₩31,260 | ₩32,253 | +2.65% | 5.7만 |
|---|
| 2026.05.29 | ₩31,394 | ₩32,145 | ₩30,818 | ₩31,193 | -0.64% | 2.7만 |
|---|
| 2026.05.28 | ₩30,764 | ₩31,381 | ₩30,509 | ₩31,247 | +1.57% | 2.3만 |
|---|
| 2026.05.27 | ₩30,831 | ₩31,180 | ₩30,576 | ₩30,804 | -0.09% | 2.3만 |
|---|
| 2026.05.26 | ₩30,027 | ₩30,818 | ₩29,799 | ₩30,590 | +1.88% | 6.4만 |
|---|
| 2026.05.22 | ₩29,477 | ₩29,638 | ₩28,967 | ₩29,369 | -0.36% | 3.8만 |
|---|
| 2026.05.21 | ₩29,302 | ₩29,772 | ₩28,216 | ₩29,316 | +0.05% | 5.8만 |
|---|
| 2026.05.20 | ₩29,021 | ₩29,504 | ₩28,685 | ₩29,276 | +0.88% | 3.6만 |
|---|
| 2026.05.19 | ₩28,846 | ₩29,530 | ₩28,444 | ₩29,141 | +1.02% | 4.7만 |
|---|
| 2026.05.18 | ₩29,839 | ₩29,839 | ₩29,034 | ₩29,222 | -2.07% | 10.5만 |
|---|
| 2026.05.15 | ₩29,745 | ₩29,745 | ₩29,195 | ₩29,356 | -1.31% | 3.1만 |
|---|
| 2026.05.14 | ₩30,013 | ₩30,456 | ₩29,879 | ₩30,375 | +1.21% | 3.9만 |
|---|
| 2026.05.13 | ₩29,758 | ₩30,402 | ₩29,571 | ₩30,134 | +1.26% | 5.6만 |
|---|
| 2026.05.12 | ₩29,839 | ₩30,509 | ₩29,209 | ₩29,329 | -1.71% | 2.9만 |
|---|
| 2026.05.11 | ₩30,214 | ₩30,255 | ₩29,986 | ₩30,147 | -0.22% | 1.8만 |
|---|
| 2026.05.08 | ₩29,866 | ₩30,268 | ₩29,785 | ₩30,268 | +1.35% | 3만 |
|---|
| 2026.05.07 | ₩29,651 | ₩29,839 | ₩29,222 | ₩29,490 | -0.54% | 5.2만 |
|---|
| 2026.05.06 | ₩28,793 | ₩29,825 | ₩28,739 | ₩29,664 | +3.03% | 3.7만 |
|---|
| 2026.05.05 | ₩28,042 | ₩29,007 | ₩27,867 | ₩28,712 | +2.39% | 13.3만 |
|---|
| 2026.05.04 | ₩27,921 | ₩28,149 | ₩27,680 | ₩27,800 | -0.43% | 2만 |
|---|
| 2026.05.01 | ₩27,653 | ₩28,109 | ₩27,358 | ₩27,760 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩27,465 | ₩27,707 | ₩27,170 | ₩27,653 | +0.68% | 2.2만 |
|---|
| 2026.04.29 | ₩27,344 | ₩27,532 | ₩26,969 | ₩27,183 | -0.59% | 3.7만 |
|---|
| 2026.04.28 | ₩27,116 | ₩27,492 | ₩27,023 | ₩27,183 | +0.25% | 1.9만 |
|---|
| 2026.04.27 | ₩27,505 | ₩27,639 | ₩27,170 | ₩27,331 | -0.63% | 2.1만 |
|---|
| 2026.04.24 | ₩27,197 | ₩27,479 | ₩27,090 | ₩27,371 | +0.64% | 6.5만 |
|---|
| 2026.04.23 | ₩27,063 | ₩27,063 | ₩26,459 | ₩26,741 | -1.19% | 3만 |
|---|
| 2026.04.22 | ₩26,982 | ₩27,492 | ₩26,768 | ₩27,291 | +1.14% | 2만 |
|---|
| 2026.04.21 | ₩26,942 | ₩27,090 | ₩26,647 | ₩26,647 | -1.10% | 1.6만 |
|---|
| 2026.04.20 | ₩26,888 | ₩27,237 | ₩26,754 | ₩26,982 | +0.35% | 2.9만 |
|---|
| 2026.04.17 | ₩26,821 | ₩27,599 | ₩26,821 | ₩27,049 | +0.85% | 3.1만 |
|---|
| 2026.04.16 | ₩26,379 | ₩26,781 | ₩26,298 | ₩26,513 | +0.51% | 1.6만 |
|---|
| 2026.04.15 | ₩26,379 | ₩26,526 | ₩25,950 | ₩26,352 | -0.10% | 1.4만 |
|---|
| 2026.04.14 | ₩26,017 | ₩26,513 | ₩26,003 | ₩26,486 | +1.80% | 3.1만 |
|---|
| 2026.04.13 | ₩25,306 | ₩25,802 | ₩24,930 | ₩25,722 | +1.64% | 4.2만 |
|---|
| 2026.04.10 | ₩25,413 | ₩25,601 | ₩25,373 | ₩25,467 | +0.21% | 1.6만 |
|---|
| 2026.04.09 | ₩24,944 | ₩25,802 | ₩24,944 | ₩25,373 | +1.72% | 3.2만 |
|---|
| 2026.04.08 | ₩24,998 | ₩25,588 | ₩24,850 | ₩25,319 | +1.29% | 6.7만 |
|---|
| 2026.04.07 | ₩23,898 | ₩24,005 | ₩23,589 | ₩23,858 | -0.17% | 3만 |
|---|
| 2026.04.06 | ₩23,911 | ₩23,925 | ₩23,281 | ₩23,777 | -0.56% | 2.8만 |
|---|
| 2026.04.02 | ₩23,697 | ₩23,952 | ₩23,227 | ₩23,791 | +0.40% | 4.6만 |
|---|
| 2026.04.01 | ₩23,804 | ₩24,260 | ₩23,750 | ₩24,086 | +1.18% | 7.8만 |
|---|
| 2026.03.31 | ₩22,731 | ₩23,697 | ₩22,637 | ₩23,455 | +3.19% | 6.9만 |
|---|
| 2026.03.30 | ₩22,892 | ₩23,040 | ₩22,356 | ₩22,409 | -2.11% | 5만 |
|---|
| 2026.03.27 | ₩22,731 | ₩23,066 | ₩22,584 | ₩22,758 | +0.12% | 10.2만 |
|---|
| 2026.03.26 | ₩23,361 | ₩23,549 | ₩22,731 | ₩22,771 | -2.53% | 12.1만 |
|---|
| 2026.03.25 | ₩23,884 | ₩24,796 | ₩23,844 | ₩23,911 | +0.11% | 3.7만 |
|---|
| 2026.03.24 | ₩23,335 | ₩23,938 | ₩23,308 | ₩23,496 | +0.69% | 3.4만 |
|---|
| 2026.03.23 | ₩23,589 | ₩24,381 | ₩23,589 | ₩24,045 | +1.93% | 9.2만 |
|---|
| 2026.03.20 | ₩24,166 | ₩24,179 | ₩23,335 | ₩23,442 | -3.00% | 7만 |
|---|
| 2026.03.19 | ₩24,019 | ₩24,461 | ₩23,804 | ₩24,327 | +1.28% | 4.6만 |
|---|
| 2026.03.18 | ₩24,823 | ₩24,984 | ₩24,461 | ₩24,542 | -1.13% | 20.7만 |
|---|
| 2026.03.17 | ₩25,132 | ₩25,212 | ₩24,770 | ₩24,998 | -0.53% | 3.2만 |
|---|
| 2026.03.16 | ₩24,515 | ₩25,185 | ₩24,515 | ₩24,863 | +1.42% | 5.3만 |
|---|
| 2026.03.13 | ₩24,421 | ₩24,743 | ₩24,166 | ₩24,233 | -0.77% | 6.8만 |
|---|
| 2026.03.12 | ₩25,105 | ₩25,185 | ₩24,381 | ₩24,381 | -2.88% | 7.9만 |
|---|
| 2026.03.11 | ₩25,373 | ₩25,722 | ₩25,266 | ₩25,413 | +0.16% | 3.1만 |
|---|
| 2026.03.10 | ₩25,279 | ₩25,789 | ₩25,024 | ₩25,400 | +0.48% | 5.5만 |
|---|
| 2026.03.09 | ₩25,091 | ₩25,145 | ₩24,743 | ₩25,105 | +0.05% | 4.5만 |
|---|
| 2026.03.06 | ₩24,984 | ₩25,319 | ₩24,904 | ₩25,319 | +1.34% | 3.5만 |
|---|
| 2026.03.05 | ₩25,467 | ₩25,614 | ₩24,971 | ₩25,172 | -1.16% | 12.6만 |
|---|
| 2026.03.04 | ₩25,561 | ₩25,950 | ₩25,480 | ₩25,816 | +1.00% | 7.5만 |
|---|
| 2026.03.03 | ₩26,164 | ₩26,298 | ₩25,226 | ₩25,628 | -2.05% | 15.7만 |
|---|
| 2026.03.02 | ₩27,224 | ₩27,586 | ₩27,063 | ₩27,224 | 0.00% | 8.2만 |
|---|
| 2026.02.27 | ₩27,827 | ₩28,055 | ₩27,666 | ₩27,894 | +0.24% | 3.7만 |
|---|
| 2026.02.26 | ₩28,230 | ₩28,230 | ₩27,639 | ₩27,881 | -1.24% | 6.5만 |
|---|
| 2026.02.25 | ₩28,270 | ₩28,431 | ₩27,975 | ₩28,176 | -0.33% | 6.8만 |
|---|
| 2026.02.24 | ₩27,747 | ₩28,203 | ₩27,613 | ₩27,961 | +0.77% | 8.4만 |
|---|
| 2026.02.23 | ₩27,854 | ₩28,028 | ₩27,559 | ₩27,586 | -0.96% | 6.5만 |
|---|
| 2026.02.20 | ₩27,398 | ₩27,814 | ₩27,264 | ₩27,814 | +1.52% | 5.9만 |
|---|
| 2026.02.19 | ₩27,291 | ₩27,291 | ₩26,848 | ₩27,197 | -0.34% | 3.2만 |
|---|
| 2026.02.18 | ₩27,237 | ₩27,385 | ₩27,170 | ₩27,264 | +0.10% | 5.9만 |
|---|
| 2026.02.17 | ₩27,090 | ₩27,210 | ₩26,714 | ₩27,116 | +0.10% | 5.6만 |
|---|
| 2026.02.13 | ₩27,130 | ₩27,183 | ₩26,768 | ₩27,116 | -0.05% | 7.9만 |
|---|
| 2026.02.12 | ₩27,210 | ₩27,532 | ₩26,888 | ₩27,183 | -0.10% | 5만 |
|---|
| 2026.02.11 | ₩27,076 | ₩27,237 | ₩26,821 | ₩27,210 | +0.50% | 5만 |
|---|
| 2026.02.10 | ₩26,808 | ₩26,835 | ₩26,741 | ₩26,754 | -0.20% | 3만 |
|---|
| 2026.02.09 | ₩26,352 | ₩26,848 | ₩26,352 | ₩26,741 | +1.48% | 2.9만 |
|---|
| 2026.02.06 | ₩26,298 | ₩26,540 | ₩26,245 | ₩26,379 | +0.31% | 7.1만 |
|---|
| 2026.02.05 | ₩26,124 | ₩26,164 | ₩25,869 | ₩25,869 | -0.98% | 4.2만 |
|---|
| 2026.02.04 | ₩26,714 | ₩27,090 | ₩26,111 | ₩26,178 | -2.01% | 7.3만 |
|---|
| 2026.02.03 | ₩26,768 | ₩26,821 | ₩26,419 | ₩26,620 | -0.55% | 5.2만 |
|---|
| 2026.02.02 | ₩26,406 | ₩26,593 | ₩26,245 | ₩26,432 | +0.10% | 5.9만 |
|---|
| 2026.01.30 | ₩26,513 | ₩26,795 | ₩26,352 | ₩26,486 | -0.10% | 2.9만 |
|---|
| 2026.01.29 | ₩26,808 | ₩27,224 | ₩26,473 | ₩26,768 | -0.15% | 6.9만 |
|---|
| 2026.01.28 | ₩26,929 | ₩26,942 | ₩26,647 | ₩26,741 | -0.70% | 7.2만 |
|---|
| 2026.01.27 | ₩26,298 | ₩26,647 | ₩26,298 | ₩26,647 | +1.33% | 6.6만 |
|---|
| 2026.01.26 | ₩26,097 | ₩26,124 | ₩25,990 | ₩26,111 | +0.05% | 10.6만 |
|---|
| 2026.01.23 | ₩26,044 | ₩26,057 | ₩25,896 | ₩26,030 | -0.05% | 7.7만 |
|---|
| 2026.01.22 | ₩25,574 | ₩26,137 | ₩25,386 | ₩26,084 | +1.99% | 76.4만 |
|---|
| 2026.01.21 | ₩25,239 | ₩25,266 | ₩25,038 | ₩25,199 | -0.16% | 4.3만 |
|---|
| 2026.01.20 | ₩25,038 | ₩25,051 | ₩24,863 | ₩24,930 | -0.43% | 4.6만 |
|---|
| 2026.01.16 | ₩25,226 | ₩25,319 | ₩24,957 | ₩25,051 | -0.69% | 28.7만 |
|---|
| 2026.01.15 | ₩25,145 | ₩25,212 | ₩24,998 | ₩25,078 | -0.27% | 3.9만 |
|---|
| 2026.01.14 | ₩24,756 | ₩24,971 | ₩24,743 | ₩24,944 | +0.76% | 6만 |
|---|
| 2026.01.13 | ₩24,850 | ₩24,877 | ₩24,622 | ₩24,622 | -0.92% | 8.6만 |
|---|
| 2026.01.12 | ₩24,716 | ₩24,944 | ₩24,662 | ₩24,917 | +0.81% | 17.8만 |
|---|
| 2026.01.09 | ₩24,287 | ₩24,756 | ₩24,153 | ₩24,595 | +1.27% | 13.2만 |
|---|
| 2026.01.08 | ₩24,649 | ₩24,649 | ₩24,193 | ₩24,247 | -1.63% | 3.2만 |
|---|
| 2026.01.07 | ₩24,072 | ₩24,568 | ₩23,992 | ₩24,461 | +1.62% | 13만 |
|---|
| 2026.01.06 | ₩23,496 | ₩23,978 | ₩23,496 | ₩23,978 | +2.05% | 7.1만 |
|---|
| 2026.01.05 | ₩23,160 | ₩23,428 | ₩23,107 | ₩23,241 | +0.35% | 3.6만 |
|---|
| 2026.01.02 | ₩23,603 | ₩23,603 | ₩22,825 | ₩23,093 | -2.16% | 5.4만 |
|---|
| 2025.12.31 | ₩23,335 | ₩23,388 | ₩22,745 | ₩22,838 | -2.13% | 8.2만 |
|---|
| 2025.12.30 | ₩22,530 | ₩23,442 | ₩22,530 | ₩23,294 | +3.39% | 12만 |
|---|
| 2025.12.29 | ₩22,262 | ₩22,771 | ₩22,141 | ₩22,463 | +0.90% | 2.9만 |
|---|
| 2025.12.26 | ₩22,235 | ₩22,718 | ₩22,128 | ₩22,342 | +0.48% | 2.6만 |
|---|
| 2025.12.24 | ₩22,020 | ₩22,463 | ₩22,007 | ₩22,101 | +0.37% | 8.5천 |
|---|
| 2025.12.23 | ₩21,980 | ₩22,409 | ₩21,980 | ₩22,007 | +0.12% | 3.4만 |
|---|
| 2025.12.22 | ₩22,007 | ₩22,114 | ₩21,886 | ₩22,061 | +0.24% | 2만 |
|---|
| 2025.12.19 | ₩21,806 | ₩21,980 | ₩21,806 | ₩21,967 | +0.74% | 1.9만 |
|---|
| 2025.12.18 | ₩21,913 | ₩22,141 | ₩21,725 | ₩21,739 | -0.80% | 5.7만 |
|---|
| 2025.12.17 | ₩22,275 | ₩22,289 | ₩21,833 | ₩21,833 | -1.99% | 5.1만 |
|---|
| 2025.12.16 | ₩22,208 | ₩22,275 | ₩22,061 | ₩22,222 | +0.06% | 2.8만 |
|---|
| 2025.12.15 | ₩22,382 | ₩22,476 | ₩22,248 | ₩22,409 | +0.12% | 2.5만 |
|---|
| 2025.12.12 | ₩23,428 | ₩23,844 | ₩23,428 | ₩23,563 | +0.57% | 3.7만 |
|---|
| 2025.12.11 | ₩23,603 | ₩23,791 | ₩23,415 | ₩23,549 | -0.23% | 1.9만 |
|---|
| 2025.12.10 | ₩23,536 | ₩23,710 | ₩23,375 | ₩23,656 | +0.51% | 6.6만 |
|---|
| 2025.12.09 | ₩23,536 | ₩23,643 | ₩23,469 | ₩23,630 | +0.40% | 3.5만 |
|---|
| 2025.12.08 | ₩23,442 | ₩23,844 | ₩23,402 | ₩23,603 | +0.69% | 4.8만 |
|---|
| 2025.12.05 | ₩23,187 | ₩23,388 | ₩23,120 | ₩23,361 | +0.75% | 2.6만 |
|---|
| 2025.12.04 | ₩22,892 | ₩23,147 | ₩22,879 | ₩22,999 | +0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩22,838 | ₩23,013 | ₩22,718 | ₩22,879 | +0.18% | 3.5만 |
|---|
| 2025.12.02 | ₩22,879 | ₩22,879 | ₩22,664 | ₩22,852 | -0.12% | 2.7만 |
|---|
| 2025.12.01 | ₩22,570 | ₩22,852 | ₩22,570 | ₩22,798 | +1.01% | 1.3만 |
|---|
| 2025.11.28 | ₩22,543 | ₩22,798 | ₩22,463 | ₩22,570 | +0.12% | 4.6천 |
|---|
| 2025.11.26 | ₩22,356 | ₩22,584 | ₩22,356 | ₩22,584 | +1.02% | 1.5만 |
|---|
| 2025.11.25 | ₩22,034 | ₩22,315 | ₩22,034 | ₩22,262 | +1.03% | 1.9만 |
|---|
| 2025.11.24 | ₩22,181 | ₩22,262 | ₩22,034 | ₩22,128 | -0.24% | 3.7만 |
|---|
| 2025.11.21 | ₩21,980 | ₩22,248 | ₩21,685 | ₩22,208 | +1.04% | 1.6만 |
|---|
| 2025.11.20 | ₩22,570 | ₩22,731 | ₩22,289 | ₩22,302 | -1.19% | 1.9만 |
|---|
| 2025.11.19 | ₩22,476 | ₩22,624 | ₩22,423 | ₩22,490 | +0.06% | 1.4만 |
|---|
| 2025.11.18 | ₩22,543 | ₩22,557 | ₩22,329 | ₩22,476 | -0.30% | 8.4만 |
|---|
| 2025.11.17 | ₩22,986 | ₩23,053 | ₩22,530 | ₩22,704 | -1.23% | 5.1만 |
|---|
| 2025.11.14 | ₩23,227 | ₩23,656 | ₩23,080 | ₩23,080 | -0.64% | 2만 |
|---|
| 2025.11.13 | ₩23,589 | ₩23,804 | ₩23,388 | ₩23,442 | -0.63% | 5.2만 |
|---|
| 2025.11.12 | ₩23,925 | ₩24,019 | ₩23,522 | ₩23,576 | -1.46% | 2.7만 |
|---|
| 2025.11.11 | ₩23,616 | ₩23,911 | ₩23,616 | ₩23,884 | +1.14% | 3.5만 |
|---|
| 2025.11.10 | ₩23,884 | ₩23,884 | ₩23,536 | ₩23,670 | -0.90% | 3.7만 |
|---|
| 2025.11.07 | ₩23,482 | ₩23,643 | ₩23,375 | ₩23,415 | -0.29% | 9천 |
|---|
| 2025.11.06 | ₩23,683 | ₩23,817 | ₩23,563 | ₩23,656 | -0.11% | 7.5천 |
|---|
| 2025.11.05 | ₩23,589 | ₩23,831 | ₩23,589 | ₩23,777 | +0.80% | 3.5만 |
|---|
| 2025.11.04 | ₩23,469 | ₩23,777 | ₩23,469 | ₩23,616 | +0.63% | 3.7만 |
|---|
| 2025.11.03 | ₩23,804 | ₩23,804 | ₩23,549 | ₩23,764 | -0.17% | 1.5만 |
|---|
| 2025.10.31 | ₩23,831 | ₩23,858 | ₩23,549 | ₩23,549 | -1.18% | 2.2만 |
|---|
| 2025.10.30 | ₩23,858 | ₩24,005 | ₩23,656 | ₩23,938 | +0.34% | 2.2만 |
|---|
| 2025.10.29 | ₩23,563 | ₩24,153 | ₩23,563 | ₩23,898 | +1.42% | 3.7만 |
|---|
| 2025.10.28 | ₩23,361 | ₩23,482 | ₩23,093 | ₩23,415 | +0.23% | 1.9만 |
|---|
| 2025.10.27 | ₩23,268 | ₩23,428 | ₩23,013 | ₩23,402 | +0.58% | 2만 |
|---|
| 2025.10.24 | ₩22,919 | ₩23,093 | ₩22,865 | ₩23,026 | +0.47% | 2.1만 |
|---|
| 2025.10.23 | ₩22,624 | ₩23,013 | ₩22,624 | ₩22,838 | +0.95% | 2.3만 |
|---|
| 2025.10.22 | ₩22,651 | ₩23,053 | ₩22,557 | ₩22,704 | +0.24% | 5.1천 |
|---|
| 2025.10.21 | ₩22,812 | ₩22,932 | ₩22,570 | ₩22,704 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,610 | ₩22,798 | ₩22,610 | ₩22,798 | +0.83% | 1.2만 |
|---|
| 2025.10.17 | ₩22,476 | ₩22,530 | ₩22,382 | ₩22,530 | +0.24% | 1.2만 |
|---|
| 2025.10.16 | ₩22,490 | ₩22,731 | ₩22,020 | ₩22,503 | +0.06% | 16.3만 |
|---|
| 2025.10.15 | ₩22,034 | ₩22,396 | ₩22,034 | ₩22,154 | +0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩21,766 | ₩21,980 | ₩21,551 | ₩21,859 | +0.43% | 2.2만 |
|---|
| 2025.10.13 | ₩22,557 | ₩22,865 | ₩21,967 | ₩21,967 | -2.62% | 2.5만 |
|---|
| 2025.10.10 | ₩22,812 | ₩23,040 | ₩21,846 | ₩22,007 | -3.53% | 8.5천 |
|---|