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 | ₩30,083 | ₩30,083 | ₩29,561 | ₩29,949 | -0.45% | 2만 |
| 2026.10.08 | ₩29,815 | ₩30,030 | ₩29,052 | ₩29,735 | -0.27% | 1.7만 |
| 2026.10.07 | ₩30,405 | ₩30,405 | ₩29,735 | ₩30,030 | -1.23% | 4.6만 |
| 2026.10.06 | ₩30,700 | ₩30,767 | ₩30,311 | ₩30,646 | -0.17% | 1.6만 |
| 2026.10.05 | ₩30,619 | ₩30,727 | ₩30,378 | ₩30,526 | -0.31% | 1.3만 |
| 2026.10.02 | ₩30,244 | ₩30,472 | ₩29,990 | ₩30,110 | -0.44% | 2.4만 |
| 2026.10.01 | ₩30,083 | ₩30,392 | ₩29,454 | ₩29,748 | -1.11% | 2.5만 |
| 2026.09.30 | ₩30,150 | ₩30,405 | ₩29,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,829 |
| -1.07% |
| 4만 |
| 2026.09.29 | ₩30,137 | ₩30,137 | ₩29,722 | ₩30,016 | -0.40% | 4.9만 |
|---|
| 2026.09.28 | ₩29,588 | ₩29,976 | ₩29,346 | ₩29,802 | +0.72% | 3.7만 |
|---|
| 2026.09.25 | ₩30,016 | ₩30,016 | ₩29,722 | ₩29,856 | -0.54% | 2.7만 |
|---|
| 2026.09.24 | ₩30,070 | ₩30,070 | ₩29,467 | ₩29,735 | -1.11% | 4.7만 |
|---|
| 2026.09.23 | ₩30,673 | ₩31,035 | ₩30,124 | ₩30,177 | -1.62% | 2.7만 |
|---|
| 2026.09.22 | ₩30,887 | ₩31,169 | ₩30,887 | ₩31,008 | +0.39% | 1.5만 |
|---|
| 2026.09.21 | ₩30,539 | ₩30,954 | ₩30,445 | ₩30,901 | +1.18% | 2.5만 |
|---|
| 2026.09.18 | ₩29,842 | ₩30,526 | ₩29,722 | ₩29,896 | +0.18% | 3.3만 |
|---|
| 2026.09.17 | ₩29,949 | ₩30,043 | ₩29,454 | ₩29,882 | -0.22% | 2.2만 |
|---|
| 2026.09.16 | ₩29,695 | ₩29,815 | ₩29,333 | ₩29,413 | -0.95% | 4만 |
|---|
| 2026.09.15 | ₩29,561 | ₩30,365 | ₩29,293 | ₩29,373 | -0.63% | 1.3만 |
|---|
| 2026.09.14 | ₩29,815 | ₩29,815 | ₩29,360 | ₩29,507 | -1.03% | 2.2만 |
|---|
| 2026.09.11 | ₩30,606 | ₩30,834 | ₩30,124 | ₩30,284 | -1.05% | 3.1만 |
|---|
| 2026.09.10 | ₩30,191 | ₩30,780 | ₩30,016 | ₩30,057 | -0.44% | 1.6만 |
|---|
| 2026.09.09 | ₩30,794 | ₩30,968 | ₩30,593 | ₩30,780 | -0.04% | 1.8만 |
|---|
| 2026.09.08 | ₩30,941 | ₩31,021 | ₩30,606 | ₩30,847 | -0.30% | 9.6천 |
|---|
| 2026.09.04 | ₩30,405 | ₩30,887 | ₩30,338 | ₩30,820 | +1.37% | 3.5만 |
|---|
| 2026.09.03 | ₩30,298 | ₩30,660 | ₩30,043 | ₩30,271 | -0.09% | 3.3만 |
|---|
| 2026.09.02 | ₩30,043 | ₩30,405 | ₩30,030 | ₩30,284 | +0.80% | 1.5만 |
|---|
| 2026.09.01 | ₩30,016 | ₩30,619 | ₩29,936 | ₩30,097 | +0.27% | 6만 |
|---|
| 2026.08.31 | ₩30,325 | ₩30,593 | ₩29,708 | ₩30,083 | -0.80% | 2.9만 |
|---|
| 2026.08.28 | ₩30,459 | ₩30,807 | ₩29,789 | ₩30,445 | -0.04% | 3.3만 |
|---|
| 2026.08.27 | ₩30,418 | ₩30,499 | ₩30,231 | ₩30,378 | -0.13% | 2.7만 |
|---|
| 2026.08.26 | ₩30,097 | ₩30,472 | ₩29,963 | ₩30,177 | +0.27% | 3만 |
|---|
| 2026.08.25 | ₩29,896 | ₩30,191 | ₩29,668 | ₩30,070 | +0.58% | 2.3만 |
|---|
| 2026.08.24 | ₩29,601 | ₩30,164 | ₩29,253 | ₩29,494 | -0.36% | 4.5만 |
|---|
| 2026.08.21 | ₩29,923 | ₩30,191 | ₩29,387 | ₩29,856 | -0.22% | 2.7만 |
|---|
| 2026.08.20 | ₩29,574 | ₩29,681 | ₩29,226 | ₩29,534 | -0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩29,722 | ₩29,815 | ₩29,293 | ₩29,521 | -0.68% | 3.7만 |
|---|
| 2026.08.18 | ₩29,547 | ₩29,547 | ₩29,025 | ₩29,105 | -1.50% | 5.6만 |
|---|
| 2026.08.17 | ₩30,137 | ₩30,485 | ₩29,842 | ₩30,177 | +0.13% | 2.7만 |
|---|
| 2026.08.14 | ₩29,802 | ₩30,284 | ₩29,668 | ₩29,802 | 0.00% | 1.6만 |
|---|
| 2026.08.13 | ₩29,815 | ₩30,164 | ₩29,588 | ₩29,722 | -0.31% | 2.5만 |
|---|
| 2026.08.12 | ₩29,681 | ₩29,896 | ₩29,628 | ₩29,722 | +0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩29,199 | ₩29,360 | ₩28,998 | ₩29,132 | -0.23% | 9.1천 |
|---|
| 2026.08.10 | ₩29,052 | ₩29,467 | ₩28,529 | ₩29,052 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩29,360 | ₩29,561 | ₩28,971 | ₩29,253 | -0.37% | 1.2만 |
|---|
| 2026.08.06 | ₩29,038 | ₩29,869 | ₩28,690 | ₩29,052 | +0.05% | 4.5만 |
|---|
| 2026.08.05 | ₩29,722 | ₩29,748 | ₩29,239 | ₩29,400 | -1.08% | 3.1만 |
|---|
| 2026.08.04 | ₩29,172 | ₩29,775 | ₩28,944 | ₩29,681 | +1.75% | 3.2만 |
|---|
| 2026.08.03 | ₩28,167 | ₩29,025 | ₩27,899 | ₩28,676 | +1.81% | 4.8만 |
|---|
| 2026.07.31 | ₩28,542 | ₩29,038 | ₩27,886 | ₩28,395 | -0.52% | 3만 |
|---|
| 2026.07.30 | ₩27,417 | ₩28,006 | ₩26,867 | ₩27,926 | +1.86% | 4.9만 |
|---|
| 2026.07.29 | ₩27,189 | ₩27,685 | ₩26,680 | ₩26,733 | -1.68% | 6.6만 |
|---|
| 2026.07.28 | ₩27,336 | ₩27,685 | ₩27,176 | ₩27,336 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩28,449 | ₩28,475 | ₩27,618 | ₩27,939 | -1.79% | 9.3만 |
|---|
| 2026.07.24 | ₩28,502 | ₩28,583 | ₩28,020 | ₩28,181 | -1.13% | 7.2만 |
|---|
| 2026.07.23 | ₩28,475 | ₩28,918 | ₩28,274 | ₩28,542 | +0.24% | 3.2만 |
|---|
| 2026.07.22 | ₩28,529 | ₩29,119 | ₩28,529 | ₩28,676 | +0.52% | 1.2만 |
|---|
| 2026.07.21 | ₩28,703 | ₩29,078 | ₩28,703 | ₩28,877 | +0.61% | 7.2만 |
|---|
| 2026.07.20 | ₩28,422 | ₩28,743 | ₩28,154 | ₩28,234 | -0.66% | 5.5만 |
|---|
| 2026.07.17 | ₩28,127 | ₩29,078 | ₩27,832 | ₩28,234 | +0.38% | 2.4만 |
|---|
| 2026.07.16 | ₩29,172 | ₩29,534 | ₩28,810 | ₩28,904 | -0.92% | 3.8만 |
|---|
| 2026.07.15 | ₩29,735 | ₩30,177 | ₩29,306 | ₩29,802 | +0.23% | 1.9만 |
|---|
| 2026.07.14 | ₩29,588 | ₩29,722 | ₩29,480 | ₩29,521 | -0.23% | 1.9만 |
|---|
| 2026.07.13 | ₩30,003 | ₩30,070 | ₩29,186 | ₩29,306 | -2.32% | 2.9만 |
|---|
| 2026.07.10 | ₩30,539 | ₩30,727 | ₩30,284 | ₩30,432 | -0.35% | 1.8만 |
|---|
| 2026.07.09 | ₩30,686 | ₩31,035 | ₩30,298 | ₩30,445 | -0.79% | 3.1만 |
|---|
| 2026.07.08 | ₩29,842 | ₩30,512 | ₩29,722 | ₩30,325 | +1.62% | 2.3만 |
|---|
| 2026.07.07 | ₩30,526 | ₩30,593 | ₩29,882 | ₩29,990 | -1.76% | 3.2만 |
|---|
| 2026.07.06 | ₩30,217 | ₩31,517 | ₩29,856 | ₩30,901 | +2.26% | 5.9만 |
|---|
| 2026.07.02 | ₩30,566 | ₩30,753 | ₩29,815 | ₩29,896 | -2.19% | 2.1만 |
|---|
| 2026.07.01 | ₩30,847 | ₩31,343 | ₩30,258 | ₩30,459 | -1.26% | 6.6만 |
|---|
| 2026.06.30 | ₩30,861 | ₩31,222 | ₩30,820 | ₩31,115 | +0.83% | 3.9만 |
|---|
| 2026.06.29 | ₩30,164 | ₩31,222 | ₩30,164 | ₩30,606 | +1.47% | 5.6만 |
|---|
| 2026.06.26 | ₩30,043 | ₩32,134 | ₩29,990 | ₩30,070 | +0.09% | 3.6만 |
|---|
| 2026.06.25 | ₩31,584 | ₩31,758 | ₩30,593 | ₩30,727 | -2.72% | 4.5만 |
|---|
| 2026.06.24 | ₩30,995 | ₩32,857 | ₩30,552 | ₩30,606 | -1.25% | 1.4만 |
|---|
| 2026.06.23 | ₩31,557 | ₩31,973 | ₩30,512 | ₩30,914 | -2.04% | 1.6만 |
|---|
| 2026.06.22 | ₩32,763 | ₩33,098 | ₩32,455 | ₩33,072 | +0.94% | 5.3만 |
|---|
| 2026.06.18 | ₩32,830 | ₩33,085 | ₩32,321 | ₩32,442 | -1.18% | 2.5만 |
|---|
| 2026.06.17 | ₩32,428 | ₩32,428 | ₩31,933 | ₩32,053 | -1.16% | 2만 |
|---|
| 2026.06.16 | ₩32,388 | ₩32,616 | ₩31,665 | ₩32,000 | -1.20% | 2.5만 |
|---|
| 2026.06.15 | ₩32,576 | ₩32,763 | ₩31,919 | ₩32,375 | -0.62% | 2.1만 |
|---|
| 2026.06.12 | ₩30,995 | ₩31,839 | ₩30,995 | ₩31,638 | +2.08% | 2.4만 |
|---|
| 2026.06.11 | ₩30,003 | ₩31,088 | ₩29,588 | ₩30,954 | +3.17% | 4.1만 |
|---|
| 2026.06.10 | ₩29,735 | ₩31,544 | ₩29,655 | ₩29,775 | +0.14% | 2.6만 |
|---|
| 2026.06.09 | ₩30,539 | ₩31,477 | ₩29,360 | ₩29,842 | -2.28% | 3만 |
|---|
| 2026.06.08 | ₩30,432 | ₩30,740 | ₩29,655 | ₩29,936 | -1.63% | 3.3만 |
|---|
| 2026.06.05 | ₩30,753 | ₩30,928 | ₩29,360 | ₩30,137 | -2.00% | 10.5만 |
|---|
| 2026.06.04 | ₩31,289 | ₩31,705 | ₩31,196 | ₩31,571 | +0.90% | 6만 |
|---|
| 2026.06.03 | ₩32,361 | ₩32,495 | ₩31,651 | ₩31,866 | -1.53% | 4.3만 |
|---|
| 2026.06.02 | ₩32,495 | ₩32,656 | ₩32,107 | ₩32,442 | -0.16% | 2.7만 |
|---|
| 2026.06.01 | ₩31,397 | ₩32,495 | ₩31,236 | ₩32,227 | +2.65% | 5.7만 |
|---|
| 2026.05.29 | ₩31,370 | ₩32,120 | ₩30,794 | ₩31,169 | -0.64% | 2.7만 |
|---|
| 2026.05.28 | ₩30,740 | ₩31,356 | ₩30,485 | ₩31,222 | +1.57% | 2.3만 |
|---|
| 2026.05.27 | ₩30,807 | ₩31,155 | ₩30,552 | ₩30,780 | -0.09% | 2.3만 |
|---|
| 2026.05.26 | ₩30,003 | ₩30,794 | ₩29,775 | ₩30,566 | +1.88% | 6.4만 |
|---|
| 2026.05.22 | ₩29,454 | ₩29,614 | ₩28,944 | ₩29,346 | -0.36% | 3.8만 |
|---|
| 2026.05.21 | ₩29,279 | ₩29,748 | ₩28,194 | ₩29,293 | +0.05% | 5.8만 |
|---|
| 2026.05.20 | ₩28,998 | ₩29,480 | ₩28,663 | ₩29,253 | +0.88% | 3.6만 |
|---|
| 2026.05.19 | ₩28,824 | ₩29,507 | ₩28,422 | ₩29,119 | +1.02% | 4.7만 |
|---|
| 2026.05.18 | ₩29,815 | ₩29,815 | ₩29,011 | ₩29,199 | -2.07% | 10.5만 |
|---|
| 2026.05.15 | ₩29,722 | ₩29,722 | ₩29,172 | ₩29,333 | -1.31% | 3.1만 |
|---|
| 2026.05.14 | ₩29,990 | ₩30,432 | ₩29,856 | ₩30,351 | +1.21% | 3.9만 |
|---|
| 2026.05.13 | ₩29,735 | ₩30,378 | ₩29,547 | ₩30,110 | +1.26% | 5.6만 |
|---|
| 2026.05.12 | ₩29,815 | ₩30,485 | ₩29,186 | ₩29,306 | -1.71% | 2.9만 |
|---|
| 2026.05.11 | ₩30,191 | ₩30,231 | ₩29,963 | ₩30,124 | -0.22% | 1.8만 |
|---|
| 2026.05.08 | ₩29,842 | ₩30,244 | ₩29,762 | ₩30,244 | +1.35% | 3만 |
|---|
| 2026.05.07 | ₩29,628 | ₩29,815 | ₩29,199 | ₩29,467 | -0.54% | 5.2만 |
|---|
| 2026.05.06 | ₩28,770 | ₩29,802 | ₩28,717 | ₩29,641 | +3.03% | 3.7만 |
|---|
| 2026.05.05 | ₩28,020 | ₩28,985 | ₩27,846 | ₩28,690 | +2.39% | 13.3만 |
|---|
| 2026.05.04 | ₩27,899 | ₩28,127 | ₩27,658 | ₩27,779 | -0.43% | 2만 |
|---|
| 2026.05.01 | ₩27,631 | ₩28,087 | ₩27,336 | ₩27,738 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩27,444 | ₩27,685 | ₩27,149 | ₩27,631 | +0.68% | 2.2만 |
|---|
| 2026.04.29 | ₩27,323 | ₩27,511 | ₩26,948 | ₩27,162 | -0.59% | 3.7만 |
|---|
| 2026.04.28 | ₩27,095 | ₩27,470 | ₩27,001 | ₩27,162 | +0.25% | 1.9만 |
|---|
| 2026.04.27 | ₩27,484 | ₩27,618 | ₩27,149 | ₩27,310 | -0.63% | 2.1만 |
|---|
| 2026.04.24 | ₩27,176 | ₩27,457 | ₩27,068 | ₩27,350 | +0.64% | 6.5만 |
|---|
| 2026.04.23 | ₩27,042 | ₩27,042 | ₩26,439 | ₩26,720 | -1.19% | 3만 |
|---|
| 2026.04.22 | ₩26,961 | ₩27,470 | ₩26,747 | ₩27,269 | +1.14% | 2만 |
|---|
| 2026.04.21 | ₩26,921 | ₩27,068 | ₩26,626 | ₩26,626 | -1.10% | 1.6만 |
|---|
| 2026.04.20 | ₩26,867 | ₩27,216 | ₩26,733 | ₩26,961 | +0.35% | 2.9만 |
|---|
| 2026.04.17 | ₩26,800 | ₩27,578 | ₩26,800 | ₩27,028 | +0.85% | 3.1만 |
|---|
| 2026.04.16 | ₩26,358 | ₩26,760 | ₩26,278 | ₩26,492 | +0.51% | 1.6만 |
|---|
| 2026.04.15 | ₩26,358 | ₩26,506 | ₩25,929 | ₩26,331 | -0.10% | 1.4만 |
|---|
| 2026.04.14 | ₩25,996 | ₩26,492 | ₩25,983 | ₩26,465 | +1.80% | 3.1만 |
|---|
| 2026.04.13 | ₩25,286 | ₩25,782 | ₩24,911 | ₩25,702 | +1.64% | 4.2만 |
|---|
| 2026.04.10 | ₩25,393 | ₩25,581 | ₩25,353 | ₩25,447 | +0.21% | 1.6만 |
|---|
| 2026.04.09 | ₩24,924 | ₩25,782 | ₩24,924 | ₩25,353 | +1.72% | 3.2만 |
|---|
| 2026.04.08 | ₩24,978 | ₩25,568 | ₩24,831 | ₩25,300 | +1.29% | 6.7만 |
|---|
| 2026.04.07 | ₩23,879 | ₩23,986 | ₩23,571 | ₩23,839 | -0.17% | 3만 |
|---|
| 2026.04.06 | ₩23,893 | ₩23,906 | ₩23,263 | ₩23,759 | -0.56% | 2.8만 |
|---|
| 2026.04.02 | ₩23,678 | ₩23,933 | ₩23,209 | ₩23,772 | +0.40% | 4.6만 |
|---|
| 2026.04.01 | ₩23,785 | ₩24,241 | ₩23,732 | ₩24,067 | +1.18% | 7.8만 |
|---|
| 2026.03.31 | ₩22,713 | ₩23,678 | ₩22,620 | ₩23,437 | +3.19% | 6.9만 |
|---|
| 2026.03.30 | ₩22,874 | ₩23,022 | ₩22,338 | ₩22,392 | -2.11% | 5만 |
|---|
| 2026.03.27 | ₩22,713 | ₩23,048 | ₩22,566 | ₩22,740 | +0.12% | 10.2만 |
|---|
| 2026.03.26 | ₩23,343 | ₩23,531 | ₩22,713 | ₩22,754 | -2.53% | 12.1만 |
|---|
| 2026.03.25 | ₩23,866 | ₩24,777 | ₩23,826 | ₩23,893 | +0.11% | 3.7만 |
|---|
| 2026.03.24 | ₩23,316 | ₩23,919 | ₩23,290 | ₩23,477 | +0.69% | 3.4만 |
|---|
| 2026.03.23 | ₩23,571 | ₩24,362 | ₩23,571 | ₩24,027 | +1.93% | 9.2만 |
|---|
| 2026.03.20 | ₩24,147 | ₩24,161 | ₩23,316 | ₩23,424 | -3.00% | 7만 |
|---|
| 2026.03.19 | ₩24,000 | ₩24,442 | ₩23,785 | ₩24,308 | +1.28% | 4.6만 |
|---|
| 2026.03.18 | ₩24,804 | ₩24,965 | ₩24,442 | ₩24,522 | -1.13% | 20.7만 |
|---|
| 2026.03.17 | ₩25,112 | ₩25,192 | ₩24,750 | ₩24,978 | -0.53% | 3.2만 |
|---|
| 2026.03.16 | ₩24,496 | ₩25,166 | ₩24,496 | ₩24,844 | +1.42% | 5.3만 |
|---|
| 2026.03.13 | ₩24,402 | ₩24,723 | ₩24,147 | ₩24,214 | -0.77% | 6.8만 |
|---|
| 2026.03.12 | ₩25,085 | ₩25,166 | ₩24,362 | ₩24,362 | -2.88% | 7.9만 |
|---|
| 2026.03.11 | ₩25,353 | ₩25,702 | ₩25,246 | ₩25,393 | +0.16% | 3.1만 |
|---|
| 2026.03.10 | ₩25,259 | ₩25,769 | ₩25,005 | ₩25,380 | +0.48% | 5.5만 |
|---|
| 2026.03.09 | ₩25,072 | ₩25,125 | ₩24,723 | ₩25,085 | +0.05% | 4.5만 |
|---|
| 2026.03.06 | ₩24,965 | ₩25,300 | ₩24,884 | ₩25,300 | +1.34% | 3.5만 |
|---|
| 2026.03.05 | ₩25,447 | ₩25,594 | ₩24,951 | ₩25,152 | -1.16% | 12.6만 |
|---|
| 2026.03.04 | ₩25,541 | ₩25,929 | ₩25,460 | ₩25,795 | +1.00% | 7.5만 |
|---|
| 2026.03.03 | ₩26,144 | ₩26,278 | ₩25,206 | ₩25,608 | -2.05% | 15.7만 |
|---|
| 2026.03.02 | ₩27,202 | ₩27,564 | ₩27,042 | ₩27,202 | 0.00% | 8.2만 |
|---|
| 2026.02.27 | ₩27,805 | ₩28,033 | ₩27,645 | ₩27,872 | +0.24% | 3.7만 |
|---|
| 2026.02.26 | ₩28,207 | ₩28,207 | ₩27,618 | ₩27,859 | -1.24% | 6.5만 |
|---|
| 2026.02.25 | ₩28,248 | ₩28,408 | ₩27,953 | ₩28,154 | -0.33% | 6.8만 |
|---|
| 2026.02.24 | ₩27,725 | ₩28,181 | ₩27,591 | ₩27,939 | +0.77% | 8.4만 |
|---|
| 2026.02.23 | ₩27,832 | ₩28,006 | ₩27,537 | ₩27,564 | -0.96% | 6.5만 |
|---|
| 2026.02.20 | ₩27,377 | ₩27,792 | ₩27,243 | ₩27,792 | +1.52% | 5.9만 |
|---|
| 2026.02.19 | ₩27,269 | ₩27,269 | ₩26,827 | ₩27,176 | -0.34% | 3.2만 |
|---|
| 2026.02.18 | ₩27,216 | ₩27,363 | ₩27,149 | ₩27,243 | +0.10% | 5.9만 |
|---|
| 2026.02.17 | ₩27,068 | ₩27,189 | ₩26,693 | ₩27,095 | +0.10% | 5.6만 |
|---|
| 2026.02.13 | ₩27,109 | ₩27,162 | ₩26,747 | ₩27,095 | -0.05% | 7.9만 |
|---|
| 2026.02.12 | ₩27,189 | ₩27,511 | ₩26,867 | ₩27,162 | -0.10% | 5만 |
|---|
| 2026.02.11 | ₩27,055 | ₩27,216 | ₩26,800 | ₩27,189 | +0.50% | 5만 |
|---|
| 2026.02.10 | ₩26,787 | ₩26,814 | ₩26,720 | ₩26,733 | -0.20% | 3만 |
|---|
| 2026.02.09 | ₩26,331 | ₩26,827 | ₩26,331 | ₩26,720 | +1.48% | 2.9만 |
|---|
| 2026.02.06 | ₩26,278 | ₩26,519 | ₩26,224 | ₩26,358 | +0.31% | 7.1만 |
|---|
| 2026.02.05 | ₩26,104 | ₩26,144 | ₩25,849 | ₩25,849 | -0.98% | 4.2만 |
|---|
| 2026.02.04 | ₩26,693 | ₩27,068 | ₩26,090 | ₩26,157 | -2.01% | 7.3만 |
|---|
| 2026.02.03 | ₩26,747 | ₩26,800 | ₩26,398 | ₩26,599 | -0.55% | 5.2만 |
|---|
| 2026.02.02 | ₩26,385 | ₩26,573 | ₩26,224 | ₩26,412 | +0.10% | 5.9만 |
|---|
| 2026.01.30 | ₩26,492 | ₩26,774 | ₩26,331 | ₩26,465 | -0.10% | 2.9만 |
|---|
| 2026.01.29 | ₩26,787 | ₩27,202 | ₩26,452 | ₩26,747 | -0.15% | 6.9만 |
|---|
| 2026.01.28 | ₩26,908 | ₩26,921 | ₩26,626 | ₩26,720 | -0.70% | 7.2만 |
|---|
| 2026.01.27 | ₩26,278 | ₩26,626 | ₩26,278 | ₩26,626 | +1.33% | 6.6만 |
|---|
| 2026.01.26 | ₩26,077 | ₩26,104 | ₩25,970 | ₩26,090 | +0.05% | 10.6만 |
|---|
| 2026.01.23 | ₩26,023 | ₩26,037 | ₩25,876 | ₩26,010 | -0.05% | 7.7만 |
|---|
| 2026.01.22 | ₩25,554 | ₩26,117 | ₩25,367 | ₩26,063 | +1.99% | 76.4만 |
|---|
| 2026.01.21 | ₩25,219 | ₩25,246 | ₩25,018 | ₩25,179 | -0.16% | 4.3만 |
|---|
| 2026.01.20 | ₩25,018 | ₩25,032 | ₩24,844 | ₩24,911 | -0.43% | 4.6만 |
|---|
| 2026.01.16 | ₩25,206 | ₩25,300 | ₩24,938 | ₩25,032 | -0.69% | 28.7만 |
|---|
| 2026.01.15 | ₩25,125 | ₩25,192 | ₩24,978 | ₩25,058 | -0.27% | 3.9만 |
|---|
| 2026.01.14 | ₩24,737 | ₩24,951 | ₩24,723 | ₩24,924 | +0.76% | 6만 |
|---|
| 2026.01.13 | ₩24,831 | ₩24,857 | ₩24,603 | ₩24,603 | -0.92% | 8.6만 |
|---|
| 2026.01.12 | ₩24,697 | ₩24,924 | ₩24,643 | ₩24,898 | +0.81% | 17.8만 |
|---|
| 2026.01.09 | ₩24,268 | ₩24,737 | ₩24,134 | ₩24,576 | +1.27% | 13.2만 |
|---|
| 2026.01.08 | ₩24,630 | ₩24,630 | ₩24,174 | ₩24,228 | -1.63% | 3.2만 |
|---|
| 2026.01.07 | ₩24,053 | ₩24,549 | ₩23,973 | ₩24,442 | +1.62% | 13만 |
|---|
| 2026.01.06 | ₩23,477 | ₩23,960 | ₩23,477 | ₩23,960 | +2.05% | 7.1만 |
|---|
| 2026.01.05 | ₩23,142 | ₩23,410 | ₩23,089 | ₩23,223 | +0.35% | 3.6만 |
|---|
| 2026.01.02 | ₩23,584 | ₩23,584 | ₩22,807 | ₩23,075 | -2.16% | 5.4만 |
|---|
| 2025.12.31 | ₩23,316 | ₩23,370 | ₩22,727 | ₩22,821 | -2.13% | 8.2만 |
|---|
| 2025.12.30 | ₩22,512 | ₩23,424 | ₩22,512 | ₩23,276 | +3.39% | 12만 |
|---|
| 2025.12.29 | ₩22,244 | ₩22,754 | ₩22,124 | ₩22,445 | +0.90% | 2.9만 |
|---|
| 2025.12.26 | ₩22,218 | ₩22,700 | ₩22,110 | ₩22,325 | +0.48% | 2.6만 |
|---|
| 2025.12.24 | ₩22,003 | ₩22,445 | ₩21,990 | ₩22,084 | +0.37% | 8.5천 |
|---|
| 2025.12.23 | ₩21,963 | ₩22,392 | ₩21,963 | ₩21,990 | +0.12% | 3.4만 |
|---|
| 2025.12.22 | ₩21,990 | ₩22,097 | ₩21,869 | ₩22,043 | +0.24% | 2만 |
|---|
| 2025.12.19 | ₩21,789 | ₩21,963 | ₩21,789 | ₩21,950 | +0.74% | 1.9만 |
|---|
| 2025.12.18 | ₩21,896 | ₩22,124 | ₩21,708 | ₩21,722 | -0.80% | 5.7만 |
|---|
| 2025.12.17 | ₩22,258 | ₩22,271 | ₩21,816 | ₩21,816 | -1.99% | 5.1만 |
|---|
| 2025.12.16 | ₩22,191 | ₩22,258 | ₩22,043 | ₩22,204 | +0.06% | 2.8만 |
|---|
| 2025.12.15 | ₩22,365 | ₩22,459 | ₩22,231 | ₩22,392 | +0.12% | 2.5만 |
|---|
| 2025.12.12 | ₩23,410 | ₩23,826 | ₩23,410 | ₩23,544 | +0.57% | 3.7만 |
|---|
| 2025.12.11 | ₩23,584 | ₩23,772 | ₩23,397 | ₩23,531 | -0.23% | 1.9만 |
|---|
| 2025.12.10 | ₩23,517 | ₩23,692 | ₩23,357 | ₩23,638 | +0.51% | 6.6만 |
|---|
| 2025.12.09 | ₩23,517 | ₩23,625 | ₩23,450 | ₩23,611 | +0.40% | 3.5만 |
|---|
| 2025.12.08 | ₩23,424 | ₩23,826 | ₩23,383 | ₩23,584 | +0.69% | 4.8만 |
|---|
| 2025.12.05 | ₩23,169 | ₩23,370 | ₩23,102 | ₩23,343 | +0.75% | 2.6만 |
|---|
| 2025.12.04 | ₩22,874 | ₩23,129 | ₩22,861 | ₩22,981 | +0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩22,821 | ₩22,995 | ₩22,700 | ₩22,861 | +0.18% | 3.5만 |
|---|
| 2025.12.02 | ₩22,861 | ₩22,861 | ₩22,646 | ₩22,834 | -0.12% | 2.7만 |
|---|
| 2025.12.01 | ₩22,553 | ₩22,834 | ₩22,553 | ₩22,780 | +1.01% | 1.3만 |
|---|
| 2025.11.28 | ₩22,526 | ₩22,780 | ₩22,445 | ₩22,553 | +0.12% | 4.6천 |
|---|
| 2025.11.26 | ₩22,338 | ₩22,566 | ₩22,338 | ₩22,566 | +1.02% | 1.5만 |
|---|
| 2025.11.25 | ₩22,017 | ₩22,298 | ₩22,017 | ₩22,244 | +1.03% | 1.9만 |
|---|
| 2025.11.24 | ₩22,164 | ₩22,244 | ₩22,017 | ₩22,110 | -0.24% | 3.7만 |
|---|
| 2025.11.21 | ₩21,963 | ₩22,231 | ₩21,668 | ₩22,191 | +1.04% | 1.6만 |
|---|
| 2025.11.20 | ₩22,553 | ₩22,713 | ₩22,271 | ₩22,285 | -1.19% | 1.9만 |
|---|
| 2025.11.19 | ₩22,459 | ₩22,606 | ₩22,405 | ₩22,472 | +0.06% | 1.4만 |
|---|
| 2025.11.18 | ₩22,526 | ₩22,539 | ₩22,311 | ₩22,459 | -0.30% | 8.4만 |
|---|
| 2025.11.17 | ₩22,968 | ₩23,035 | ₩22,512 | ₩22,687 | -1.23% | 5.1만 |
|---|
| 2025.11.14 | ₩23,209 | ₩23,638 | ₩23,062 | ₩23,062 | -0.64% | 2만 |
|---|
| 2025.11.13 | ₩23,571 | ₩23,785 | ₩23,370 | ₩23,424 | -0.63% | 5.2만 |
|---|
| 2025.11.12 | ₩23,906 | ₩24,000 | ₩23,504 | ₩23,558 | -1.46% | 2.7만 |
|---|
| 2025.11.11 | ₩23,598 | ₩23,893 | ₩23,598 | ₩23,866 | +1.14% | 3.5만 |
|---|
| 2025.11.10 | ₩23,866 | ₩23,866 | ₩23,517 | ₩23,651 | -0.90% | 3.7만 |
|---|
| 2025.11.07 | ₩23,464 | ₩23,625 | ₩23,357 | ₩23,397 | -0.29% | 9천 |
|---|
| 2025.11.06 | ₩23,665 | ₩23,799 | ₩23,544 | ₩23,638 | -0.11% | 7.5천 |
|---|
| 2025.11.05 | ₩23,571 | ₩23,812 | ₩23,571 | ₩23,759 | +0.80% | 3.5만 |
|---|
| 2025.11.04 | ₩23,450 | ₩23,759 | ₩23,450 | ₩23,598 | +0.63% | 3.7만 |
|---|
| 2025.11.03 | ₩23,785 | ₩23,785 | ₩23,531 | ₩23,745 | -0.17% | 1.5만 |
|---|
| 2025.10.31 | ₩23,812 | ₩23,839 | ₩23,531 | ₩23,531 | -1.18% | 2.2만 |
|---|
| 2025.10.30 | ₩23,839 | ₩23,986 | ₩23,638 | ₩23,919 | +0.34% | 2.2만 |
|---|
| 2025.10.29 | ₩23,544 | ₩24,134 | ₩23,544 | ₩23,879 | +1.42% | 3.7만 |
|---|
| 2025.10.28 | ₩23,343 | ₩23,464 | ₩23,075 | ₩23,397 | +0.23% | 1.9만 |
|---|
| 2025.10.27 | ₩23,249 | ₩23,410 | ₩22,995 | ₩23,383 | +0.58% | 2만 |
|---|
| 2025.10.24 | ₩22,901 | ₩23,075 | ₩22,847 | ₩23,008 | +0.47% | 2.1만 |
|---|
| 2025.10.23 | ₩22,606 | ₩22,995 | ₩22,606 | ₩22,821 | +0.95% | 2.3만 |
|---|
| 2025.10.22 | ₩22,633 | ₩23,035 | ₩22,539 | ₩22,687 | +0.24% | 5.1천 |
|---|
| 2025.10.21 | ₩22,794 | ₩22,914 | ₩22,553 | ₩22,687 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,593 | ₩22,780 | ₩22,593 | ₩22,780 | +0.83% | 1.2만 |
|---|
| 2025.10.17 | ₩22,459 | ₩22,512 | ₩22,365 | ₩22,512 | +0.24% | 1.2만 |
|---|
| 2025.10.16 | ₩22,472 | ₩22,713 | ₩22,003 | ₩22,486 | +0.06% | 16.3만 |
|---|
| 2025.10.15 | ₩22,017 | ₩22,378 | ₩22,017 | ₩22,137 | +0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩21,749 | ₩21,963 | ₩21,534 | ₩21,842 | +0.43% | 2.2만 |
|---|
| 2025.10.13 | ₩22,539 | ₩22,847 | ₩21,950 | ₩21,950 | -2.62% | 2.5만 |
|---|
| 2025.10.10 | ₩22,794 | ₩23,022 | ₩21,829 | ₩21,990 | -3.53% | 8.5천 |
|---|