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 | ₩30,112 | ₩30,112 | ₩29,589 | ₩29,978 | -0.45% | 2만 |
| 2026.10.08 | ₩29,844 | ₩30,059 | ₩29,080 | ₩29,764 | -0.27% | 1.7만 |
| 2026.10.07 | ₩30,434 | ₩30,434 | ₩29,764 | ₩30,059 | -1.23% | 4.6만 |
| 2026.10.06 | ₩30,729 | ₩30,796 | ₩30,340 | ₩30,676 | -0.17% | 1.6만 |
| 2026.10.05 | ₩30,649 | ₩30,756 | ₩30,407 | ₩30,555 | -0.31% | 1.3만 |
| 2026.10.02 | ₩30,273 | ₩30,501 | ₩30,019 | ₩30,139 | -0.44% | 2.4만 |
| 2026.10.01 | ₩30,112 | ₩30,421 | ₩29,482 | ₩29,777 | -1.11% | 2.5만 |
| 2026.09.30 | ₩30,179 | ₩30,434 | ₩29,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,858 |
| -1.07% |
| 4만 |
| 2026.09.29 | ₩30,166 | ₩30,166 | ₩29,750 | ₩30,045 | -0.40% | 4.9만 |
|---|
| 2026.09.28 | ₩29,616 | ₩30,005 | ₩29,375 | ₩29,831 | +0.72% | 3.7만 |
|---|
| 2026.09.25 | ₩30,045 | ₩30,045 | ₩29,750 | ₩29,884 | -0.54% | 2.7만 |
|---|
| 2026.09.24 | ₩30,099 | ₩30,099 | ₩29,495 | ₩29,764 | -1.11% | 4.7만 |
|---|
| 2026.09.23 | ₩30,703 | ₩31,065 | ₩30,153 | ₩30,206 | -1.62% | 2.7만 |
|---|
| 2026.09.22 | ₩30,917 | ₩31,199 | ₩30,917 | ₩31,038 | +0.39% | 1.5만 |
|---|
| 2026.09.21 | ₩30,568 | ₩30,984 | ₩30,475 | ₩30,931 | +1.18% | 2.5만 |
|---|
| 2026.09.18 | ₩29,871 | ₩30,555 | ₩29,750 | ₩29,925 | +0.18% | 3.3만 |
|---|
| 2026.09.17 | ₩29,978 | ₩30,072 | ₩29,482 | ₩29,911 | -0.22% | 2.2만 |
|---|
| 2026.09.16 | ₩29,723 | ₩29,844 | ₩29,361 | ₩29,442 | -0.95% | 4만 |
|---|
| 2026.09.15 | ₩29,589 | ₩30,394 | ₩29,321 | ₩29,402 | -0.63% | 1.3만 |
|---|
| 2026.09.14 | ₩29,844 | ₩29,844 | ₩29,388 | ₩29,536 | -1.03% | 2.2만 |
|---|
| 2026.09.11 | ₩30,636 | ₩30,864 | ₩30,153 | ₩30,314 | -1.05% | 3.1만 |
|---|
| 2026.09.10 | ₩30,220 | ₩30,810 | ₩30,045 | ₩30,086 | -0.44% | 1.6만 |
|---|
| 2026.09.09 | ₩30,823 | ₩30,998 | ₩30,622 | ₩30,810 | -0.04% | 1.8만 |
|---|
| 2026.09.08 | ₩30,971 | ₩31,051 | ₩30,636 | ₩30,877 | -0.30% | 9.6천 |
|---|
| 2026.09.04 | ₩30,434 | ₩30,917 | ₩30,367 | ₩30,850 | +1.37% | 3.5만 |
|---|
| 2026.09.03 | ₩30,327 | ₩30,689 | ₩30,072 | ₩30,300 | -0.09% | 3.3만 |
|---|
| 2026.09.02 | ₩30,072 | ₩30,434 | ₩30,059 | ₩30,314 | +0.80% | 1.5만 |
|---|
| 2026.09.01 | ₩30,045 | ₩30,649 | ₩29,965 | ₩30,126 | +0.27% | 6만 |
|---|
| 2026.08.31 | ₩30,354 | ₩30,622 | ₩29,737 | ₩30,112 | -0.80% | 2.9만 |
|---|
| 2026.08.28 | ₩30,488 | ₩30,837 | ₩29,817 | ₩30,475 | -0.04% | 3.3만 |
|---|
| 2026.08.27 | ₩30,448 | ₩30,528 | ₩30,260 | ₩30,407 | -0.13% | 2.7만 |
|---|
| 2026.08.26 | ₩30,126 | ₩30,501 | ₩29,992 | ₩30,206 | +0.27% | 3만 |
|---|
| 2026.08.25 | ₩29,925 | ₩30,220 | ₩29,697 | ₩30,099 | +0.58% | 2.3만 |
|---|
| 2026.08.24 | ₩29,630 | ₩30,193 | ₩29,281 | ₩29,522 | -0.36% | 4.5만 |
|---|
| 2026.08.21 | ₩29,951 | ₩30,220 | ₩29,415 | ₩29,884 | -0.22% | 2.7만 |
|---|
| 2026.08.20 | ₩29,603 | ₩29,710 | ₩29,254 | ₩29,562 | -0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩29,750 | ₩29,844 | ₩29,321 | ₩29,549 | -0.68% | 3.7만 |
|---|
| 2026.08.18 | ₩29,576 | ₩29,576 | ₩29,053 | ₩29,133 | -1.50% | 5.6만 |
|---|
| 2026.08.17 | ₩30,166 | ₩30,515 | ₩29,871 | ₩30,206 | +0.13% | 2.7만 |
|---|
| 2026.08.14 | ₩29,831 | ₩30,314 | ₩29,697 | ₩29,831 | 0.00% | 1.6만 |
|---|
| 2026.08.13 | ₩29,844 | ₩30,193 | ₩29,616 | ₩29,750 | -0.31% | 2.5만 |
|---|
| 2026.08.12 | ₩29,710 | ₩29,925 | ₩29,656 | ₩29,750 | +0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩29,227 | ₩29,388 | ₩29,026 | ₩29,160 | -0.23% | 9.1천 |
|---|
| 2026.08.10 | ₩29,080 | ₩29,495 | ₩28,556 | ₩29,080 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩29,388 | ₩29,589 | ₩28,999 | ₩29,281 | -0.37% | 1.2만 |
|---|
| 2026.08.06 | ₩29,066 | ₩29,898 | ₩28,717 | ₩29,080 | +0.05% | 4.5만 |
|---|
| 2026.08.05 | ₩29,750 | ₩29,777 | ₩29,267 | ₩29,428 | -1.08% | 3.1만 |
|---|
| 2026.08.04 | ₩29,200 | ₩29,804 | ₩28,972 | ₩29,710 | +1.75% | 3.2만 |
|---|
| 2026.08.03 | ₩28,194 | ₩29,053 | ₩27,926 | ₩28,704 | +1.81% | 4.8만 |
|---|
| 2026.07.31 | ₩28,570 | ₩29,066 | ₩27,913 | ₩28,422 | -0.52% | 3만 |
|---|
| 2026.07.30 | ₩27,443 | ₩28,033 | ₩26,893 | ₩27,953 | +1.86% | 4.9만 |
|---|
| 2026.07.29 | ₩27,215 | ₩27,711 | ₩26,705 | ₩26,759 | -1.68% | 6.6만 |
|---|
| 2026.07.28 | ₩27,363 | ₩27,711 | ₩27,202 | ₩27,363 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩28,476 | ₩28,503 | ₩27,644 | ₩27,966 | -1.79% | 9.3만 |
|---|
| 2026.07.24 | ₩28,530 | ₩28,610 | ₩28,047 | ₩28,208 | -1.13% | 7.2만 |
|---|
| 2026.07.23 | ₩28,503 | ₩28,945 | ₩28,302 | ₩28,570 | +0.24% | 3.2만 |
|---|
| 2026.07.22 | ₩28,556 | ₩29,147 | ₩28,556 | ₩28,704 | +0.52% | 1.2만 |
|---|
| 2026.07.21 | ₩28,731 | ₩29,106 | ₩28,731 | ₩28,905 | +0.61% | 7.2만 |
|---|
| 2026.07.20 | ₩28,449 | ₩28,771 | ₩28,181 | ₩28,261 | -0.66% | 5.5만 |
|---|
| 2026.07.17 | ₩28,154 | ₩29,106 | ₩27,859 | ₩28,261 | +0.38% | 2.4만 |
|---|
| 2026.07.16 | ₩29,200 | ₩29,562 | ₩28,838 | ₩28,932 | -0.92% | 3.8만 |
|---|
| 2026.07.15 | ₩29,764 | ₩30,206 | ₩29,334 | ₩29,831 | +0.23% | 1.9만 |
|---|
| 2026.07.14 | ₩29,616 | ₩29,750 | ₩29,509 | ₩29,549 | -0.23% | 1.9만 |
|---|
| 2026.07.13 | ₩30,032 | ₩30,099 | ₩29,214 | ₩29,334 | -2.32% | 2.9만 |
|---|
| 2026.07.10 | ₩30,568 | ₩30,756 | ₩30,314 | ₩30,461 | -0.35% | 1.8만 |
|---|
| 2026.07.09 | ₩30,716 | ₩31,065 | ₩30,327 | ₩30,475 | -0.79% | 3.1만 |
|---|
| 2026.07.08 | ₩29,871 | ₩30,542 | ₩29,750 | ₩30,354 | +1.62% | 2.3만 |
|---|
| 2026.07.07 | ₩30,555 | ₩30,622 | ₩29,911 | ₩30,019 | -1.76% | 3.2만 |
|---|
| 2026.07.06 | ₩30,247 | ₩31,548 | ₩29,884 | ₩30,931 | +2.26% | 5.9만 |
|---|
| 2026.07.02 | ₩30,595 | ₩30,783 | ₩29,844 | ₩29,925 | -2.19% | 2.1만 |
|---|
| 2026.07.01 | ₩30,877 | ₩31,373 | ₩30,287 | ₩30,488 | -1.26% | 6.6만 |
|---|
| 2026.06.30 | ₩30,890 | ₩31,253 | ₩30,850 | ₩31,145 | +0.83% | 3.9만 |
|---|
| 2026.06.29 | ₩30,193 | ₩31,253 | ₩30,193 | ₩30,636 | +1.47% | 5.6만 |
|---|
| 2026.06.26 | ₩30,072 | ₩32,165 | ₩30,019 | ₩30,099 | +0.09% | 3.6만 |
|---|
| 2026.06.25 | ₩31,615 | ₩31,789 | ₩30,622 | ₩30,756 | -2.72% | 4.5만 |
|---|
| 2026.06.24 | ₩31,024 | ₩32,889 | ₩30,582 | ₩30,636 | -1.25% | 1.4만 |
|---|
| 2026.06.23 | ₩31,588 | ₩32,004 | ₩30,542 | ₩30,944 | -2.04% | 1.6만 |
|---|
| 2026.06.22 | ₩32,795 | ₩33,130 | ₩32,487 | ₩33,104 | +0.94% | 5.3만 |
|---|
| 2026.06.18 | ₩32,862 | ₩33,117 | ₩32,352 | ₩32,473 | -1.18% | 2.5만 |
|---|
| 2026.06.17 | ₩32,460 | ₩32,460 | ₩31,963 | ₩32,084 | -1.16% | 2만 |
|---|
| 2026.06.16 | ₩32,419 | ₩32,647 | ₩31,695 | ₩32,030 | -1.20% | 2.5만 |
|---|
| 2026.06.15 | ₩32,607 | ₩32,795 | ₩31,950 | ₩32,406 | -0.62% | 2.1만 |
|---|
| 2026.06.12 | ₩31,024 | ₩31,870 | ₩31,024 | ₩31,668 | +2.08% | 2.4만 |
|---|
| 2026.06.11 | ₩30,032 | ₩31,118 | ₩29,616 | ₩30,984 | +3.17% | 4.1만 |
|---|
| 2026.06.10 | ₩29,764 | ₩31,574 | ₩29,683 | ₩29,804 | +0.14% | 2.6만 |
|---|
| 2026.06.09 | ₩30,568 | ₩31,507 | ₩29,388 | ₩29,871 | -2.28% | 3만 |
|---|
| 2026.06.08 | ₩30,461 | ₩30,770 | ₩29,683 | ₩29,965 | -1.63% | 3.3만 |
|---|
| 2026.06.05 | ₩30,783 | ₩30,957 | ₩29,388 | ₩30,166 | -2.00% | 10.5만 |
|---|
| 2026.06.04 | ₩31,320 | ₩31,735 | ₩31,226 | ₩31,601 | +0.90% | 6만 |
|---|
| 2026.06.03 | ₩32,393 | ₩32,527 | ₩31,682 | ₩31,896 | -1.53% | 4.3만 |
|---|
| 2026.06.02 | ₩32,527 | ₩32,688 | ₩32,138 | ₩32,473 | -0.16% | 2.7만 |
|---|
| 2026.06.01 | ₩31,427 | ₩32,527 | ₩31,266 | ₩32,259 | +2.65% | 5.7만 |
|---|
| 2026.05.29 | ₩31,400 | ₩32,151 | ₩30,823 | ₩31,199 | -0.64% | 2.7만 |
|---|
| 2026.05.28 | ₩30,770 | ₩31,387 | ₩30,515 | ₩31,253 | +1.57% | 2.3만 |
|---|
| 2026.05.27 | ₩30,837 | ₩31,185 | ₩30,582 | ₩30,810 | -0.09% | 2.3만 |
|---|
| 2026.05.26 | ₩30,032 | ₩30,823 | ₩29,804 | ₩30,595 | +1.88% | 6.4만 |
|---|
| 2026.05.22 | ₩29,482 | ₩29,643 | ₩28,972 | ₩29,375 | -0.36% | 3.8만 |
|---|
| 2026.05.21 | ₩29,308 | ₩29,777 | ₩28,221 | ₩29,321 | +0.05% | 5.8만 |
|---|
| 2026.05.20 | ₩29,026 | ₩29,509 | ₩28,691 | ₩29,281 | +0.88% | 3.6만 |
|---|
| 2026.05.19 | ₩28,852 | ₩29,536 | ₩28,449 | ₩29,147 | +1.02% | 4.7만 |
|---|
| 2026.05.18 | ₩29,844 | ₩29,844 | ₩29,039 | ₩29,227 | -2.07% | 10.5만 |
|---|
| 2026.05.15 | ₩29,750 | ₩29,750 | ₩29,200 | ₩29,361 | -1.31% | 3.1만 |
|---|
| 2026.05.14 | ₩30,019 | ₩30,461 | ₩29,884 | ₩30,381 | +1.21% | 3.9만 |
|---|
| 2026.05.13 | ₩29,764 | ₩30,407 | ₩29,576 | ₩30,139 | +1.26% | 5.6만 |
|---|
| 2026.05.12 | ₩29,844 | ₩30,515 | ₩29,214 | ₩29,334 | -1.71% | 2.9만 |
|---|
| 2026.05.11 | ₩30,220 | ₩30,260 | ₩29,992 | ₩30,153 | -0.22% | 1.8만 |
|---|
| 2026.05.08 | ₩29,871 | ₩30,273 | ₩29,790 | ₩30,273 | +1.35% | 3만 |
|---|
| 2026.05.07 | ₩29,656 | ₩29,844 | ₩29,227 | ₩29,495 | -0.54% | 5.2만 |
|---|
| 2026.05.06 | ₩28,798 | ₩29,831 | ₩28,744 | ₩29,670 | +3.03% | 3.7만 |
|---|
| 2026.05.05 | ₩28,047 | ₩29,013 | ₩27,872 | ₩28,717 | +2.39% | 13.3만 |
|---|
| 2026.05.04 | ₩27,926 | ₩28,154 | ₩27,685 | ₩27,805 | -0.43% | 2만 |
|---|
| 2026.05.01 | ₩27,658 | ₩28,114 | ₩27,363 | ₩27,765 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩27,470 | ₩27,711 | ₩27,175 | ₩27,658 | +0.68% | 2.2만 |
|---|
| 2026.04.29 | ₩27,349 | ₩27,537 | ₩26,974 | ₩27,188 | -0.59% | 3.7만 |
|---|
| 2026.04.28 | ₩27,121 | ₩27,497 | ₩27,027 | ₩27,188 | +0.25% | 1.9만 |
|---|
| 2026.04.27 | ₩27,510 | ₩27,644 | ₩27,175 | ₩27,336 | -0.63% | 2.1만 |
|---|
| 2026.04.24 | ₩27,202 | ₩27,483 | ₩27,094 | ₩27,376 | +0.64% | 6.5만 |
|---|
| 2026.04.23 | ₩27,068 | ₩27,068 | ₩26,464 | ₩26,746 | -1.19% | 3만 |
|---|
| 2026.04.22 | ₩26,987 | ₩27,497 | ₩26,773 | ₩27,296 | +1.14% | 2만 |
|---|
| 2026.04.21 | ₩26,947 | ₩27,094 | ₩26,652 | ₩26,652 | -1.10% | 1.6만 |
|---|
| 2026.04.20 | ₩26,893 | ₩27,242 | ₩26,759 | ₩26,987 | +0.35% | 2.9만 |
|---|
| 2026.04.17 | ₩26,826 | ₩27,604 | ₩26,826 | ₩27,054 | +0.85% | 3.1만 |
|---|
| 2026.04.16 | ₩26,384 | ₩26,786 | ₩26,303 | ₩26,518 | +0.51% | 1.6만 |
|---|
| 2026.04.15 | ₩26,384 | ₩26,531 | ₩25,954 | ₩26,357 | -0.10% | 1.4만 |
|---|
| 2026.04.14 | ₩26,021 | ₩26,518 | ₩26,008 | ₩26,491 | +1.80% | 3.1만 |
|---|
| 2026.04.13 | ₩25,311 | ₩25,807 | ₩24,935 | ₩25,726 | +1.64% | 4.2만 |
|---|
| 2026.04.10 | ₩25,418 | ₩25,606 | ₩25,378 | ₩25,471 | +0.21% | 1.6만 |
|---|
| 2026.04.09 | ₩24,948 | ₩25,807 | ₩24,948 | ₩25,378 | +1.72% | 3.2만 |
|---|
| 2026.04.08 | ₩25,002 | ₩25,592 | ₩24,854 | ₩25,324 | +1.29% | 6.7만 |
|---|
| 2026.04.07 | ₩23,902 | ₩24,009 | ₩23,594 | ₩23,862 | -0.17% | 3만 |
|---|
| 2026.04.06 | ₩23,916 | ₩23,929 | ₩23,285 | ₩23,781 | -0.56% | 2.8만 |
|---|
| 2026.04.02 | ₩23,701 | ₩23,956 | ₩23,231 | ₩23,795 | +0.40% | 4.6만 |
|---|
| 2026.04.01 | ₩23,808 | ₩24,264 | ₩23,755 | ₩24,090 | +1.18% | 7.8만 |
|---|
| 2026.03.31 | ₩22,735 | ₩23,701 | ₩22,641 | ₩23,460 | +3.19% | 6.9만 |
|---|
| 2026.03.30 | ₩22,896 | ₩23,044 | ₩22,360 | ₩22,413 | -2.11% | 5만 |
|---|
| 2026.03.27 | ₩22,735 | ₩23,071 | ₩22,588 | ₩22,762 | +0.12% | 10.2만 |
|---|
| 2026.03.26 | ₩23,366 | ₩23,553 | ₩22,735 | ₩22,775 | -2.53% | 12.1만 |
|---|
| 2026.03.25 | ₩23,889 | ₩24,801 | ₩23,848 | ₩23,916 | +0.11% | 3.7만 |
|---|
| 2026.03.24 | ₩23,339 | ₩23,942 | ₩23,312 | ₩23,500 | +0.69% | 3.4만 |
|---|
| 2026.03.23 | ₩23,594 | ₩24,385 | ₩23,594 | ₩24,050 | +1.93% | 9.2만 |
|---|
| 2026.03.20 | ₩24,170 | ₩24,184 | ₩23,339 | ₩23,446 | -3.00% | 7만 |
|---|
| 2026.03.19 | ₩24,023 | ₩24,465 | ₩23,808 | ₩24,331 | +1.28% | 4.6만 |
|---|
| 2026.03.18 | ₩24,828 | ₩24,989 | ₩24,465 | ₩24,546 | -1.13% | 20.7만 |
|---|
| 2026.03.17 | ₩25,136 | ₩25,217 | ₩24,774 | ₩25,002 | -0.53% | 3.2만 |
|---|
| 2026.03.16 | ₩24,519 | ₩25,190 | ₩24,519 | ₩24,868 | +1.42% | 5.3만 |
|---|
| 2026.03.13 | ₩24,425 | ₩24,747 | ₩24,170 | ₩24,237 | -0.77% | 6.8만 |
|---|
| 2026.03.12 | ₩25,109 | ₩25,190 | ₩24,385 | ₩24,385 | -2.88% | 7.9만 |
|---|
| 2026.03.11 | ₩25,378 | ₩25,726 | ₩25,270 | ₩25,418 | +0.16% | 3.1만 |
|---|
| 2026.03.10 | ₩25,284 | ₩25,793 | ₩25,029 | ₩25,404 | +0.48% | 5.5만 |
|---|
| 2026.03.09 | ₩25,096 | ₩25,150 | ₩24,747 | ₩25,109 | +0.05% | 4.5만 |
|---|
| 2026.03.06 | ₩24,989 | ₩25,324 | ₩24,908 | ₩25,324 | +1.34% | 3.5만 |
|---|
| 2026.03.05 | ₩25,471 | ₩25,619 | ₩24,975 | ₩25,176 | -1.16% | 12.6만 |
|---|
| 2026.03.04 | ₩25,565 | ₩25,954 | ₩25,485 | ₩25,820 | +1.00% | 7.5만 |
|---|
| 2026.03.03 | ₩26,169 | ₩26,303 | ₩25,230 | ₩25,632 | -2.05% | 15.7만 |
|---|
| 2026.03.02 | ₩27,229 | ₩27,591 | ₩27,068 | ₩27,229 | 0.00% | 8.2만 |
|---|
| 2026.02.27 | ₩27,832 | ₩28,060 | ₩27,671 | ₩27,899 | +0.24% | 3.7만 |
|---|
| 2026.02.26 | ₩28,235 | ₩28,235 | ₩27,644 | ₩27,886 | -1.24% | 6.5만 |
|---|
| 2026.02.25 | ₩28,275 | ₩28,436 | ₩27,980 | ₩28,181 | -0.33% | 6.8만 |
|---|
| 2026.02.24 | ₩27,752 | ₩28,208 | ₩27,618 | ₩27,966 | +0.77% | 8.4만 |
|---|
| 2026.02.23 | ₩27,859 | ₩28,033 | ₩27,564 | ₩27,591 | -0.96% | 6.5만 |
|---|
| 2026.02.20 | ₩27,403 | ₩27,819 | ₩27,269 | ₩27,819 | +1.52% | 5.9만 |
|---|
| 2026.02.19 | ₩27,296 | ₩27,296 | ₩26,853 | ₩27,202 | -0.34% | 3.2만 |
|---|
| 2026.02.18 | ₩27,242 | ₩27,390 | ₩27,175 | ₩27,269 | +0.10% | 5.9만 |
|---|
| 2026.02.17 | ₩27,094 | ₩27,215 | ₩26,719 | ₩27,121 | +0.10% | 5.6만 |
|---|
| 2026.02.13 | ₩27,135 | ₩27,188 | ₩26,773 | ₩27,121 | -0.05% | 7.9만 |
|---|
| 2026.02.12 | ₩27,215 | ₩27,537 | ₩26,893 | ₩27,188 | -0.10% | 5만 |
|---|
| 2026.02.11 | ₩27,081 | ₩27,242 | ₩26,826 | ₩27,215 | +0.50% | 5만 |
|---|
| 2026.02.10 | ₩26,813 | ₩26,840 | ₩26,746 | ₩26,759 | -0.20% | 3만 |
|---|
| 2026.02.09 | ₩26,357 | ₩26,853 | ₩26,357 | ₩26,746 | +1.48% | 2.9만 |
|---|
| 2026.02.06 | ₩26,303 | ₩26,545 | ₩26,249 | ₩26,384 | +0.31% | 7.1만 |
|---|
| 2026.02.05 | ₩26,129 | ₩26,169 | ₩25,874 | ₩25,874 | -0.98% | 4.2만 |
|---|
| 2026.02.04 | ₩26,719 | ₩27,094 | ₩26,115 | ₩26,182 | -2.01% | 7.3만 |
|---|
| 2026.02.03 | ₩26,773 | ₩26,826 | ₩26,424 | ₩26,625 | -0.55% | 5.2만 |
|---|
| 2026.02.02 | ₩26,410 | ₩26,598 | ₩26,249 | ₩26,437 | +0.10% | 5.9만 |
|---|
| 2026.01.30 | ₩26,518 | ₩26,799 | ₩26,357 | ₩26,491 | -0.10% | 2.9만 |
|---|
| 2026.01.29 | ₩26,813 | ₩27,229 | ₩26,477 | ₩26,773 | -0.15% | 6.9만 |
|---|
| 2026.01.28 | ₩26,934 | ₩26,947 | ₩26,652 | ₩26,746 | -0.70% | 7.2만 |
|---|
| 2026.01.27 | ₩26,303 | ₩26,652 | ₩26,303 | ₩26,652 | +1.33% | 6.6만 |
|---|
| 2026.01.26 | ₩26,102 | ₩26,129 | ₩25,995 | ₩26,115 | +0.05% | 10.6만 |
|---|
| 2026.01.23 | ₩26,048 | ₩26,062 | ₩25,901 | ₩26,035 | -0.05% | 7.7만 |
|---|
| 2026.01.22 | ₩25,579 | ₩26,142 | ₩25,391 | ₩26,088 | +1.99% | 76.4만 |
|---|
| 2026.01.21 | ₩25,243 | ₩25,270 | ₩25,042 | ₩25,203 | -0.16% | 4.3만 |
|---|
| 2026.01.20 | ₩25,042 | ₩25,056 | ₩24,868 | ₩24,935 | -0.43% | 4.6만 |
|---|
| 2026.01.16 | ₩25,230 | ₩25,324 | ₩24,962 | ₩25,056 | -0.69% | 28.7만 |
|---|
| 2026.01.15 | ₩25,150 | ₩25,217 | ₩25,002 | ₩25,082 | -0.27% | 3.9만 |
|---|
| 2026.01.14 | ₩24,761 | ₩24,975 | ₩24,747 | ₩24,948 | +0.76% | 6만 |
|---|
| 2026.01.13 | ₩24,854 | ₩24,881 | ₩24,626 | ₩24,626 | -0.92% | 8.6만 |
|---|
| 2026.01.12 | ₩24,720 | ₩24,948 | ₩24,667 | ₩24,922 | +0.81% | 17.8만 |
|---|
| 2026.01.09 | ₩24,291 | ₩24,761 | ₩24,157 | ₩24,600 | +1.27% | 13.2만 |
|---|
| 2026.01.08 | ₩24,653 | ₩24,653 | ₩24,197 | ₩24,251 | -1.63% | 3.2만 |
|---|
| 2026.01.07 | ₩24,077 | ₩24,573 | ₩23,996 | ₩24,465 | +1.62% | 13만 |
|---|
| 2026.01.06 | ₩23,500 | ₩23,983 | ₩23,500 | ₩23,983 | +2.05% | 7.1만 |
|---|
| 2026.01.05 | ₩23,164 | ₩23,433 | ₩23,111 | ₩23,245 | +0.35% | 3.6만 |
|---|
| 2026.01.02 | ₩23,607 | ₩23,607 | ₩22,829 | ₩23,097 | -2.16% | 5.4만 |
|---|
| 2025.12.31 | ₩23,339 | ₩23,392 | ₩22,749 | ₩22,843 | -2.13% | 8.2만 |
|---|
| 2025.12.30 | ₩22,534 | ₩23,446 | ₩22,534 | ₩23,299 | +3.39% | 12만 |
|---|
| 2025.12.29 | ₩22,266 | ₩22,775 | ₩22,145 | ₩22,467 | +0.90% | 2.9만 |
|---|
| 2025.12.26 | ₩22,239 | ₩22,722 | ₩22,132 | ₩22,346 | +0.48% | 2.6만 |
|---|
| 2025.12.24 | ₩22,024 | ₩22,467 | ₩22,011 | ₩22,105 | +0.37% | 8.5천 |
|---|
| 2025.12.23 | ₩21,984 | ₩22,413 | ₩21,984 | ₩22,011 | +0.12% | 3.4만 |
|---|
| 2025.12.22 | ₩22,011 | ₩22,118 | ₩21,890 | ₩22,065 | +0.24% | 2만 |
|---|
| 2025.12.19 | ₩21,810 | ₩21,984 | ₩21,810 | ₩21,971 | +0.74% | 1.9만 |
|---|
| 2025.12.18 | ₩21,917 | ₩22,145 | ₩21,729 | ₩21,743 | -0.80% | 5.7만 |
|---|
| 2025.12.17 | ₩22,279 | ₩22,293 | ₩21,837 | ₩21,837 | -1.99% | 5.1만 |
|---|
| 2025.12.16 | ₩22,212 | ₩22,279 | ₩22,065 | ₩22,226 | +0.06% | 2.8만 |
|---|
| 2025.12.15 | ₩22,386 | ₩22,480 | ₩22,252 | ₩22,413 | +0.12% | 2.5만 |
|---|
| 2025.12.12 | ₩23,433 | ₩23,848 | ₩23,433 | ₩23,567 | +0.57% | 3.7만 |
|---|
| 2025.12.11 | ₩23,607 | ₩23,795 | ₩23,419 | ₩23,553 | -0.23% | 1.9만 |
|---|
| 2025.12.10 | ₩23,540 | ₩23,714 | ₩23,379 | ₩23,661 | +0.51% | 6.6만 |
|---|
| 2025.12.09 | ₩23,540 | ₩23,647 | ₩23,473 | ₩23,634 | +0.40% | 3.5만 |
|---|
| 2025.12.08 | ₩23,446 | ₩23,848 | ₩23,406 | ₩23,607 | +0.69% | 4.8만 |
|---|
| 2025.12.05 | ₩23,191 | ₩23,392 | ₩23,124 | ₩23,366 | +0.75% | 2.6만 |
|---|
| 2025.12.04 | ₩22,896 | ₩23,151 | ₩22,883 | ₩23,003 | +0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩22,843 | ₩23,017 | ₩22,722 | ₩22,883 | +0.18% | 3.5만 |
|---|
| 2025.12.02 | ₩22,883 | ₩22,883 | ₩22,668 | ₩22,856 | -0.12% | 2.7만 |
|---|
| 2025.12.01 | ₩22,574 | ₩22,856 | ₩22,574 | ₩22,802 | +1.01% | 1.3만 |
|---|
| 2025.11.28 | ₩22,547 | ₩22,802 | ₩22,467 | ₩22,574 | +0.12% | 4.6천 |
|---|
| 2025.11.26 | ₩22,360 | ₩22,588 | ₩22,360 | ₩22,588 | +1.02% | 1.5만 |
|---|
| 2025.11.25 | ₩22,038 | ₩22,319 | ₩22,038 | ₩22,266 | +1.03% | 1.9만 |
|---|
| 2025.11.24 | ₩22,185 | ₩22,266 | ₩22,038 | ₩22,132 | -0.24% | 3.7만 |
|---|
| 2025.11.21 | ₩21,984 | ₩22,252 | ₩21,689 | ₩22,212 | +1.04% | 1.6만 |
|---|
| 2025.11.20 | ₩22,574 | ₩22,735 | ₩22,293 | ₩22,306 | -1.19% | 1.9만 |
|---|
| 2025.11.19 | ₩22,480 | ₩22,628 | ₩22,427 | ₩22,494 | +0.06% | 1.4만 |
|---|
| 2025.11.18 | ₩22,547 | ₩22,561 | ₩22,333 | ₩22,480 | -0.30% | 8.4만 |
|---|
| 2025.11.17 | ₩22,990 | ₩23,057 | ₩22,534 | ₩22,708 | -1.23% | 5.1만 |
|---|
| 2025.11.14 | ₩23,231 | ₩23,661 | ₩23,084 | ₩23,084 | -0.64% | 2만 |
|---|
| 2025.11.13 | ₩23,594 | ₩23,808 | ₩23,392 | ₩23,446 | -0.63% | 5.2만 |
|---|
| 2025.11.12 | ₩23,929 | ₩24,023 | ₩23,527 | ₩23,580 | -1.46% | 2.7만 |
|---|
| 2025.11.11 | ₩23,620 | ₩23,916 | ₩23,620 | ₩23,889 | +1.14% | 3.5만 |
|---|
| 2025.11.10 | ₩23,889 | ₩23,889 | ₩23,540 | ₩23,674 | -0.90% | 3.7만 |
|---|
| 2025.11.07 | ₩23,486 | ₩23,647 | ₩23,379 | ₩23,419 | -0.29% | 9천 |
|---|
| 2025.11.06 | ₩23,688 | ₩23,822 | ₩23,567 | ₩23,661 | -0.11% | 7.5천 |
|---|
| 2025.11.05 | ₩23,594 | ₩23,835 | ₩23,594 | ₩23,781 | +0.80% | 3.5만 |
|---|
| 2025.11.04 | ₩23,473 | ₩23,781 | ₩23,473 | ₩23,620 | +0.63% | 3.7만 |
|---|
| 2025.11.03 | ₩23,808 | ₩23,808 | ₩23,553 | ₩23,768 | -0.17% | 1.5만 |
|---|
| 2025.10.31 | ₩23,835 | ₩23,862 | ₩23,553 | ₩23,553 | -1.18% | 2.2만 |
|---|
| 2025.10.30 | ₩23,862 | ₩24,009 | ₩23,661 | ₩23,942 | +0.34% | 2.2만 |
|---|
| 2025.10.29 | ₩23,567 | ₩24,157 | ₩23,567 | ₩23,902 | +1.42% | 3.7만 |
|---|
| 2025.10.28 | ₩23,366 | ₩23,486 | ₩23,097 | ₩23,419 | +0.23% | 1.9만 |
|---|
| 2025.10.27 | ₩23,272 | ₩23,433 | ₩23,017 | ₩23,406 | +0.58% | 2만 |
|---|
| 2025.10.24 | ₩22,923 | ₩23,097 | ₩22,869 | ₩23,030 | +0.47% | 2.1만 |
|---|
| 2025.10.23 | ₩22,628 | ₩23,017 | ₩22,628 | ₩22,843 | +0.95% | 2.3만 |
|---|
| 2025.10.22 | ₩22,655 | ₩23,057 | ₩22,561 | ₩22,708 | +0.24% | 5.1천 |
|---|
| 2025.10.21 | ₩22,816 | ₩22,936 | ₩22,574 | ₩22,708 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,614 | ₩22,802 | ₩22,614 | ₩22,802 | +0.83% | 1.2만 |
|---|
| 2025.10.17 | ₩22,480 | ₩22,534 | ₩22,386 | ₩22,534 | +0.24% | 1.2만 |
|---|
| 2025.10.16 | ₩22,494 | ₩22,735 | ₩22,024 | ₩22,507 | +0.06% | 16.3만 |
|---|
| 2025.10.15 | ₩22,038 | ₩22,400 | ₩22,038 | ₩22,158 | +0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩21,769 | ₩21,984 | ₩21,555 | ₩21,863 | +0.43% | 2.2만 |
|---|
| 2025.10.13 | ₩22,561 | ₩22,869 | ₩21,971 | ₩21,971 | -2.62% | 2.5만 |
|---|
| 2025.10.10 | ₩22,816 | ₩23,044 | ₩21,850 | ₩22,011 | -3.53% | 8.5천 |
|---|