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 | ₩30,108 | ₩30,108 | ₩29,585 | ₩29,974 | -0.45% | 2만 |
| 2026.10.08 | ₩29,839 | ₩30,054 | ₩29,075 | ₩29,759 | -0.27% | 1.7만 |
| 2026.10.07 | ₩30,430 | ₩30,430 | ₩29,759 | ₩30,054 | -1.23% | 4.6만 |
| 2026.10.06 | ₩30,725 | ₩30,792 | ₩30,336 | ₩30,671 | -0.17% | 1.6만 |
| 2026.10.05 | ₩30,644 | ₩30,751 | ₩30,403 | ₩30,550 | -0.31% | 1.3만 |
| 2026.10.02 | ₩30,269 | ₩30,497 | ₩30,014 | ₩30,135 | -0.44% | 2.4만 |
| 2026.10.01 | ₩30,108 | ₩30,416 | ₩29,477 | ₩29,772 | -1.11% | 2.5만 |
| 2026.09.30 | ₩30,175 | ₩30,430 | ₩29,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,853 |
| -1.07% |
| 4만 |
| 2026.09.29 | ₩30,161 | ₩30,161 | ₩29,746 | ₩30,041 | -0.40% | 4.9만 |
|---|
| 2026.09.28 | ₩29,611 | ₩30,000 | ₩29,370 | ₩29,826 | +0.72% | 3.7만 |
|---|
| 2026.09.25 | ₩30,041 | ₩30,041 | ₩29,746 | ₩29,880 | -0.54% | 2.7만 |
|---|
| 2026.09.24 | ₩30,094 | ₩30,094 | ₩29,491 | ₩29,759 | -1.11% | 4.7만 |
|---|
| 2026.09.23 | ₩30,698 | ₩31,060 | ₩30,148 | ₩30,202 | -1.62% | 2.7만 |
|---|
| 2026.09.22 | ₩30,912 | ₩31,194 | ₩30,912 | ₩31,033 | +0.39% | 1.5만 |
|---|
| 2026.09.21 | ₩30,564 | ₩30,979 | ₩30,470 | ₩30,926 | +1.18% | 2.5만 |
|---|
| 2026.09.18 | ₩29,866 | ₩30,550 | ₩29,746 | ₩29,920 | +0.18% | 3.3만 |
|---|
| 2026.09.17 | ₩29,974 | ₩30,067 | ₩29,477 | ₩29,907 | -0.22% | 2.2만 |
|---|
| 2026.09.16 | ₩29,719 | ₩29,839 | ₩29,357 | ₩29,437 | -0.95% | 4만 |
|---|
| 2026.09.15 | ₩29,585 | ₩30,389 | ₩29,316 | ₩29,397 | -0.63% | 1.3만 |
|---|
| 2026.09.14 | ₩29,839 | ₩29,839 | ₩29,384 | ₩29,531 | -1.03% | 2.2만 |
|---|
| 2026.09.11 | ₩30,631 | ₩30,859 | ₩30,148 | ₩30,309 | -1.05% | 3.1만 |
|---|
| 2026.09.10 | ₩30,215 | ₩30,805 | ₩30,041 | ₩30,081 | -0.44% | 1.6만 |
|---|
| 2026.09.09 | ₩30,818 | ₩30,993 | ₩30,617 | ₩30,805 | -0.04% | 1.8만 |
|---|
| 2026.09.08 | ₩30,966 | ₩31,046 | ₩30,631 | ₩30,872 | -0.30% | 9.6천 |
|---|
| 2026.09.04 | ₩30,430 | ₩30,912 | ₩30,363 | ₩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 | ₩30,430 | ₩30,054 | ₩30,309 | +0.80% | 1.5만 |
|---|
| 2026.09.01 | ₩30,041 | ₩30,644 | ₩29,960 | ₩30,121 | +0.27% | 6만 |
|---|
| 2026.08.31 | ₩30,349 | ₩30,617 | ₩29,732 | ₩30,108 | -0.80% | 2.9만 |
|---|
| 2026.08.28 | ₩30,483 | ₩30,832 | ₩29,813 | ₩30,470 | -0.04% | 3.3만 |
|---|
| 2026.08.27 | ₩30,443 | ₩30,523 | ₩30,255 | ₩30,403 | -0.13% | 2.7만 |
|---|
| 2026.08.26 | ₩30,121 | ₩30,497 | ₩29,987 | ₩30,202 | +0.27% | 3만 |
|---|
| 2026.08.25 | ₩29,920 | ₩30,215 | ₩29,692 | ₩30,094 | +0.58% | 2.3만 |
|---|
| 2026.08.24 | ₩29,625 | ₩30,188 | ₩29,276 | ₩29,518 | -0.36% | 4.5만 |
|---|
| 2026.08.21 | ₩29,947 | ₩30,215 | ₩29,410 | ₩29,880 | -0.22% | 2.7만 |
|---|
| 2026.08.20 | ₩29,598 | ₩29,705 | ₩29,249 | ₩29,558 | -0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩29,746 | ₩29,839 | ₩29,316 | ₩29,544 | -0.68% | 3.7만 |
|---|
| 2026.08.18 | ₩29,571 | ₩29,571 | ₩29,048 | ₩29,129 | -1.50% | 5.6만 |
|---|
| 2026.08.17 | ₩30,161 | ₩30,510 | ₩29,866 | ₩30,202 | +0.13% | 2.7만 |
|---|
| 2026.08.14 | ₩29,826 | ₩30,309 | ₩29,692 | ₩29,826 | 0.00% | 1.6만 |
|---|
| 2026.08.13 | ₩29,839 | ₩30,188 | ₩29,611 | ₩29,746 | -0.31% | 2.5만 |
|---|
| 2026.08.12 | ₩29,705 | ₩29,920 | ₩29,652 | ₩29,746 | +0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩29,223 | ₩29,384 | ₩29,021 | ₩29,156 | -0.23% | 9.1천 |
|---|
| 2026.08.10 | ₩29,075 | ₩29,491 | ₩28,552 | ₩29,075 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩29,384 | ₩29,585 | ₩28,995 | ₩29,276 | -0.37% | 1.2만 |
|---|
| 2026.08.06 | ₩29,062 | ₩29,893 | ₩28,713 | ₩29,075 | +0.05% | 4.5만 |
|---|
| 2026.08.05 | ₩29,746 | ₩29,772 | ₩29,263 | ₩29,424 | -1.08% | 3.1만 |
|---|
| 2026.08.04 | ₩29,196 | ₩29,799 | ₩28,968 | ₩29,705 | +1.75% | 3.2만 |
|---|
| 2026.08.03 | ₩28,190 | ₩29,048 | ₩27,922 | ₩28,700 | +1.81% | 4.8만 |
|---|
| 2026.07.31 | ₩28,565 | ₩29,062 | ₩27,908 | ₩28,418 | -0.52% | 3만 |
|---|
| 2026.07.30 | ₩27,439 | ₩28,029 | ₩26,889 | ₩27,949 | +1.86% | 4.9만 |
|---|
| 2026.07.29 | ₩27,211 | ₩27,707 | ₩26,701 | ₩26,755 | -1.68% | 6.6만 |
|---|
| 2026.07.28 | ₩27,358 | ₩27,707 | ₩27,198 | ₩27,358 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩28,472 | ₩28,498 | ₩27,640 | ₩27,962 | -1.79% | 9.3만 |
|---|
| 2026.07.24 | ₩28,525 | ₩28,606 | ₩28,042 | ₩28,203 | -1.13% | 7.2만 |
|---|
| 2026.07.23 | ₩28,498 | ₩28,941 | ₩28,297 | ₩28,565 | +0.24% | 3.2만 |
|---|
| 2026.07.22 | ₩28,552 | ₩29,142 | ₩28,552 | ₩28,700 | +0.52% | 1.2만 |
|---|
| 2026.07.21 | ₩28,726 | ₩29,102 | ₩28,726 | ₩28,901 | +0.61% | 7.2만 |
|---|
| 2026.07.20 | ₩28,445 | ₩28,767 | ₩28,177 | ₩28,257 | -0.66% | 5.5만 |
|---|
| 2026.07.17 | ₩28,150 | ₩29,102 | ₩27,855 | ₩28,257 | +0.38% | 2.4만 |
|---|
| 2026.07.16 | ₩29,196 | ₩29,558 | ₩28,834 | ₩28,928 | -0.92% | 3.8만 |
|---|
| 2026.07.15 | ₩29,759 | ₩30,202 | ₩29,330 | ₩29,826 | +0.23% | 1.9만 |
|---|
| 2026.07.14 | ₩29,611 | ₩29,746 | ₩29,504 | ₩29,544 | -0.23% | 1.9만 |
|---|
| 2026.07.13 | ₩30,027 | ₩30,094 | ₩29,209 | ₩29,330 | -2.32% | 2.9만 |
|---|
| 2026.07.10 | ₩30,564 | ₩30,751 | ₩30,309 | ₩30,456 | -0.35% | 1.8만 |
|---|
| 2026.07.09 | ₩30,711 | ₩31,060 | ₩30,322 | ₩30,470 | -0.79% | 3.1만 |
|---|
| 2026.07.08 | ₩29,866 | ₩30,537 | ₩29,746 | ₩30,349 | +1.62% | 2.3만 |
|---|
| 2026.07.07 | ₩30,550 | ₩30,617 | ₩29,907 | ₩30,014 | -1.76% | 3.2만 |
|---|
| 2026.07.06 | ₩30,242 | ₩31,543 | ₩29,880 | ₩30,926 | +2.26% | 5.9만 |
|---|
| 2026.07.02 | ₩30,590 | ₩30,778 | ₩29,839 | ₩29,920 | -2.19% | 2.1만 |
|---|
| 2026.07.01 | ₩30,872 | ₩31,368 | ₩30,282 | ₩30,483 | -1.26% | 6.6만 |
|---|
| 2026.06.30 | ₩30,886 | ₩31,248 | ₩30,845 | ₩31,140 | +0.83% | 3.9만 |
|---|
| 2026.06.29 | ₩30,188 | ₩31,248 | ₩30,188 | ₩30,631 | +1.47% | 5.6만 |
|---|
| 2026.06.26 | ₩30,067 | ₩32,160 | ₩30,014 | ₩30,094 | +0.09% | 3.6만 |
|---|
| 2026.06.25 | ₩31,610 | ₩31,784 | ₩30,617 | ₩30,751 | -2.72% | 4.5만 |
|---|
| 2026.06.24 | ₩31,020 | ₩32,884 | ₩30,577 | ₩30,631 | -1.25% | 1.4만 |
|---|
| 2026.06.23 | ₩31,583 | ₩31,999 | ₩30,537 | ₩30,939 | -2.04% | 1.6만 |
|---|
| 2026.06.22 | ₩32,790 | ₩33,125 | ₩32,481 | ₩33,098 | +0.94% | 5.3만 |
|---|
| 2026.06.18 | ₩32,857 | ₩33,112 | ₩32,347 | ₩32,468 | -1.18% | 2.5만 |
|---|
| 2026.06.17 | ₩32,455 | ₩32,455 | ₩31,958 | ₩32,079 | -1.16% | 2만 |
|---|
| 2026.06.16 | ₩32,414 | ₩32,642 | ₩31,690 | ₩32,025 | -1.20% | 2.5만 |
|---|
| 2026.06.15 | ₩32,602 | ₩32,790 | ₩31,945 | ₩32,401 | -0.62% | 2.1만 |
|---|
| 2026.06.12 | ₩31,020 | ₩31,865 | ₩31,020 | ₩31,663 | +2.08% | 2.4만 |
|---|
| 2026.06.11 | ₩30,027 | ₩31,114 | ₩29,611 | ₩30,979 | +3.17% | 4.1만 |
|---|
| 2026.06.10 | ₩29,759 | ₩31,569 | ₩29,679 | ₩29,799 | +0.14% | 2.6만 |
|---|
| 2026.06.09 | ₩30,564 | ₩31,502 | ₩29,384 | ₩29,866 | -2.28% | 3만 |
|---|
| 2026.06.08 | ₩30,456 | ₩30,765 | ₩29,679 | ₩29,960 | -1.63% | 3.3만 |
|---|
| 2026.06.05 | ₩30,778 | ₩30,953 | ₩29,384 | ₩30,161 | -2.00% | 10.5만 |
|---|
| 2026.06.04 | ₩31,315 | ₩31,730 | ₩31,221 | ₩31,596 | +0.90% | 6만 |
|---|
| 2026.06.03 | ₩32,388 | ₩32,522 | ₩31,677 | ₩31,891 | -1.53% | 4.3만 |
|---|
| 2026.06.02 | ₩32,522 | ₩32,683 | ₩32,133 | ₩32,468 | -0.16% | 2.7만 |
|---|
| 2026.06.01 | ₩31,422 | ₩32,522 | ₩31,261 | ₩32,253 | +2.65% | 5.7만 |
|---|
| 2026.05.29 | ₩31,395 | ₩32,146 | ₩30,818 | ₩31,194 | -0.64% | 2.7만 |
|---|
| 2026.05.28 | ₩30,765 | ₩31,382 | ₩30,510 | ₩31,248 | +1.57% | 2.3만 |
|---|
| 2026.05.27 | ₩30,832 | ₩31,181 | ₩30,577 | ₩30,805 | -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 | ₩28,968 | ₩29,370 | -0.36% | 3.8만 |
|---|
| 2026.05.21 | ₩29,303 | ₩29,772 | ₩28,217 | ₩29,316 | +0.05% | 5.8만 |
|---|
| 2026.05.20 | ₩29,021 | ₩29,504 | ₩28,686 | ₩29,276 | +0.88% | 3.6만 |
|---|
| 2026.05.19 | ₩28,847 | ₩29,531 | ₩28,445 | ₩29,142 | +1.02% | 4.7만 |
|---|
| 2026.05.18 | ₩29,839 | ₩29,839 | ₩29,035 | ₩29,223 | -2.07% | 10.5만 |
|---|
| 2026.05.15 | ₩29,746 | ₩29,746 | ₩29,196 | ₩29,357 | -1.31% | 3.1만 |
|---|
| 2026.05.14 | ₩30,014 | ₩30,456 | ₩29,880 | ₩30,376 | +1.21% | 3.9만 |
|---|
| 2026.05.13 | ₩29,759 | ₩30,403 | ₩29,571 | ₩30,135 | +1.26% | 5.6만 |
|---|
| 2026.05.12 | ₩29,839 | ₩30,510 | ₩29,209 | ₩29,330 | -1.71% | 2.9만 |
|---|
| 2026.05.11 | ₩30,215 | ₩30,255 | ₩29,987 | ₩30,148 | -0.22% | 1.8만 |
|---|
| 2026.05.08 | ₩29,866 | ₩30,269 | ₩29,786 | ₩30,269 | +1.35% | 3만 |
|---|
| 2026.05.07 | ₩29,652 | ₩29,839 | ₩29,223 | ₩29,491 | -0.54% | 5.2만 |
|---|
| 2026.05.06 | ₩28,793 | ₩29,826 | ₩28,740 | ₩29,665 | +3.03% | 3.7만 |
|---|
| 2026.05.05 | ₩28,042 | ₩29,008 | ₩27,868 | ₩28,713 | +2.39% | 13.3만 |
|---|
| 2026.05.04 | ₩27,922 | ₩28,150 | ₩27,680 | ₩27,801 | -0.43% | 2만 |
|---|
| 2026.05.01 | ₩27,653 | ₩28,109 | ₩27,358 | ₩27,761 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩27,466 | ₩27,707 | ₩27,171 | ₩27,653 | +0.68% | 2.2만 |
|---|
| 2026.04.29 | ₩27,345 | ₩27,533 | ₩26,970 | ₩27,184 | -0.59% | 3.7만 |
|---|
| 2026.04.28 | ₩27,117 | ₩27,493 | ₩27,023 | ₩27,184 | +0.25% | 1.9만 |
|---|
| 2026.04.27 | ₩27,506 | ₩27,640 | ₩27,171 | ₩27,332 | -0.63% | 2.1만 |
|---|
| 2026.04.24 | ₩27,198 | ₩27,479 | ₩27,090 | ₩27,372 | +0.64% | 6.5만 |
|---|
| 2026.04.23 | ₩27,063 | ₩27,063 | ₩26,460 | ₩26,742 | -1.19% | 3만 |
|---|
| 2026.04.22 | ₩26,983 | ₩27,493 | ₩26,768 | ₩27,291 | +1.14% | 2만 |
|---|
| 2026.04.21 | ₩26,943 | ₩27,090 | ₩26,648 | ₩26,648 | -1.10% | 1.6만 |
|---|
| 2026.04.20 | ₩26,889 | ₩27,238 | ₩26,755 | ₩26,983 | +0.35% | 2.9만 |
|---|
| 2026.04.17 | ₩26,822 | ₩27,600 | ₩26,822 | ₩27,050 | +0.85% | 3.1만 |
|---|
| 2026.04.16 | ₩26,379 | ₩26,782 | ₩26,299 | ₩26,514 | +0.51% | 1.6만 |
|---|
| 2026.04.15 | ₩26,379 | ₩26,527 | ₩25,950 | ₩26,353 | -0.10% | 1.4만 |
|---|
| 2026.04.14 | ₩26,017 | ₩26,514 | ₩26,004 | ₩26,487 | +1.80% | 3.1만 |
|---|
| 2026.04.13 | ₩25,307 | ₩25,803 | ₩24,931 | ₩25,722 | +1.64% | 4.2만 |
|---|
| 2026.04.10 | ₩25,414 | ₩25,602 | ₩25,374 | ₩25,467 | +0.21% | 1.6만 |
|---|
| 2026.04.09 | ₩24,944 | ₩25,803 | ₩24,944 | ₩25,374 | +1.72% | 3.2만 |
|---|
| 2026.04.08 | ₩24,998 | ₩25,588 | ₩24,851 | ₩25,320 | +1.29% | 6.7만 |
|---|
| 2026.04.07 | ₩23,898 | ₩24,006 | ₩23,590 | ₩23,858 | -0.17% | 3만 |
|---|
| 2026.04.06 | ₩23,912 | ₩23,925 | ₩23,281 | ₩23,778 | -0.56% | 2.8만 |
|---|
| 2026.04.02 | ₩23,697 | ₩23,952 | ₩23,228 | ₩23,791 | +0.40% | 4.6만 |
|---|
| 2026.04.01 | ₩23,805 | ₩24,260 | ₩23,751 | ₩24,086 | +1.18% | 7.8만 |
|---|
| 2026.03.31 | ₩22,732 | ₩23,697 | ₩22,638 | ₩23,456 | +3.19% | 6.9만 |
|---|
| 2026.03.30 | ₩22,893 | ₩23,040 | ₩22,356 | ₩22,410 | -2.11% | 5만 |
|---|
| 2026.03.27 | ₩22,732 | ₩23,067 | ₩22,584 | ₩22,758 | +0.12% | 10.2만 |
|---|
| 2026.03.26 | ₩23,362 | ₩23,550 | ₩22,732 | ₩22,772 | -2.53% | 12.1만 |
|---|
| 2026.03.25 | ₩23,885 | ₩24,797 | ₩23,845 | ₩23,912 | +0.11% | 3.7만 |
|---|
| 2026.03.24 | ₩23,335 | ₩23,939 | ₩23,308 | ₩23,496 | +0.69% | 3.4만 |
|---|
| 2026.03.23 | ₩23,590 | ₩24,381 | ₩23,590 | ₩24,046 | +1.93% | 9.2만 |
|---|
| 2026.03.20 | ₩24,167 | ₩24,180 | ₩23,335 | ₩23,442 | -3.00% | 7만 |
|---|
| 2026.03.19 | ₩24,019 | ₩24,462 | ₩23,805 | ₩24,328 | +1.28% | 4.6만 |
|---|
| 2026.03.18 | ₩24,824 | ₩24,985 | ₩24,462 | ₩24,542 | -1.13% | 20.7만 |
|---|
| 2026.03.17 | ₩25,132 | ₩25,213 | ₩24,770 | ₩24,998 | -0.53% | 3.2만 |
|---|
| 2026.03.16 | ₩24,515 | ₩25,186 | ₩24,515 | ₩24,864 | +1.42% | 5.3만 |
|---|
| 2026.03.13 | ₩24,421 | ₩24,743 | ₩24,167 | ₩24,234 | -0.77% | 6.8만 |
|---|
| 2026.03.12 | ₩25,105 | ₩25,186 | ₩24,381 | ₩24,381 | -2.88% | 7.9만 |
|---|
| 2026.03.11 | ₩25,374 | ₩25,722 | ₩25,266 | ₩25,414 | +0.16% | 3.1만 |
|---|
| 2026.03.10 | ₩25,280 | ₩25,789 | ₩25,025 | ₩25,400 | +0.48% | 5.5만 |
|---|
| 2026.03.09 | ₩25,092 | ₩25,146 | ₩24,743 | ₩25,105 | +0.05% | 4.5만 |
|---|
| 2026.03.06 | ₩24,985 | ₩25,320 | ₩24,904 | ₩25,320 | +1.34% | 3.5만 |
|---|
| 2026.03.05 | ₩25,467 | ₩25,615 | ₩24,971 | ₩25,172 | -1.16% | 12.6만 |
|---|
| 2026.03.04 | ₩25,561 | ₩25,950 | ₩25,481 | ₩25,816 | +1.00% | 7.5만 |
|---|
| 2026.03.03 | ₩26,165 | ₩26,299 | ₩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 | ₩27,828 | ₩28,056 | ₩27,667 | ₩27,895 | +0.24% | 3.7만 |
|---|
| 2026.02.26 | ₩28,230 | ₩28,230 | ₩27,640 | ₩27,881 | -1.24% | 6.5만 |
|---|
| 2026.02.25 | ₩28,270 | ₩28,431 | ₩27,975 | ₩28,177 | -0.33% | 6.8만 |
|---|
| 2026.02.24 | ₩27,747 | ₩28,203 | ₩27,613 | ₩27,962 | +0.77% | 8.4만 |
|---|
| 2026.02.23 | ₩27,855 | ₩28,029 | ₩27,560 | ₩27,586 | -0.96% | 6.5만 |
|---|
| 2026.02.20 | ₩27,399 | ₩27,814 | ₩27,265 | ₩27,814 | +1.52% | 5.9만 |
|---|
| 2026.02.19 | ₩27,291 | ₩27,291 | ₩26,849 | ₩27,198 | -0.34% | 3.2만 |
|---|
| 2026.02.18 | ₩27,238 | ₩27,385 | ₩27,171 | ₩27,265 | +0.10% | 5.9만 |
|---|
| 2026.02.17 | ₩27,090 | ₩27,211 | ₩26,715 | ₩27,117 | +0.10% | 5.6만 |
|---|
| 2026.02.13 | ₩27,130 | ₩27,184 | ₩26,768 | ₩27,117 | -0.05% | 7.9만 |
|---|
| 2026.02.12 | ₩27,211 | ₩27,533 | ₩26,889 | ₩27,184 | -0.10% | 5만 |
|---|
| 2026.02.11 | ₩27,077 | ₩27,238 | ₩26,822 | ₩27,211 | +0.50% | 5만 |
|---|
| 2026.02.10 | ₩26,809 | ₩26,835 | ₩26,742 | ₩26,755 | -0.20% | 3만 |
|---|
| 2026.02.09 | ₩26,353 | ₩26,849 | ₩26,353 | ₩26,742 | +1.48% | 2.9만 |
|---|
| 2026.02.06 | ₩26,299 | ₩26,540 | ₩26,245 | ₩26,379 | +0.31% | 7.1만 |
|---|
| 2026.02.05 | ₩26,125 | ₩26,165 | ₩25,870 | ₩25,870 | -0.98% | 4.2만 |
|---|
| 2026.02.04 | ₩26,715 | ₩27,090 | ₩26,111 | ₩26,178 | -2.01% | 7.3만 |
|---|
| 2026.02.03 | ₩26,768 | ₩26,822 | ₩26,420 | ₩26,621 | -0.55% | 5.2만 |
|---|
| 2026.02.02 | ₩26,406 | ₩26,594 | ₩26,245 | ₩26,433 | +0.10% | 5.9만 |
|---|
| 2026.01.30 | ₩26,514 | ₩26,795 | ₩26,353 | ₩26,487 | -0.10% | 2.9만 |
|---|
| 2026.01.29 | ₩26,809 | ₩27,224 | ₩26,473 | ₩26,768 | -0.15% | 6.9만 |
|---|
| 2026.01.28 | ₩26,929 | ₩26,943 | ₩26,648 | ₩26,742 | -0.70% | 7.2만 |
|---|
| 2026.01.27 | ₩26,299 | ₩26,648 | ₩26,299 | ₩26,648 | +1.33% | 6.6만 |
|---|
| 2026.01.26 | ₩26,098 | ₩26,125 | ₩25,991 | ₩26,111 | +0.05% | 10.6만 |
|---|
| 2026.01.23 | ₩26,044 | ₩26,058 | ₩25,897 | ₩26,031 | -0.05% | 7.7만 |
|---|
| 2026.01.22 | ₩25,575 | ₩26,138 | ₩25,387 | ₩26,084 | +1.99% | 76.4만 |
|---|
| 2026.01.21 | ₩25,240 | ₩25,266 | ₩25,038 | ₩25,199 | -0.16% | 4.3만 |
|---|
| 2026.01.20 | ₩25,038 | ₩25,052 | ₩24,864 | ₩24,931 | -0.43% | 4.6만 |
|---|
| 2026.01.16 | ₩25,226 | ₩25,320 | ₩24,958 | ₩25,052 | -0.69% | 28.7만 |
|---|
| 2026.01.15 | ₩25,146 | ₩25,213 | ₩24,998 | ₩25,079 | -0.27% | 3.9만 |
|---|
| 2026.01.14 | ₩24,757 | ₩24,971 | ₩24,743 | ₩24,944 | +0.76% | 6만 |
|---|
| 2026.01.13 | ₩24,851 | ₩24,877 | ₩24,623 | ₩24,623 | -0.92% | 8.6만 |
|---|
| 2026.01.12 | ₩24,716 | ₩24,944 | ₩24,663 | ₩24,918 | +0.81% | 17.8만 |
|---|
| 2026.01.09 | ₩24,287 | ₩24,757 | ₩24,153 | ₩24,596 | +1.27% | 13.2만 |
|---|
| 2026.01.08 | ₩24,649 | ₩24,649 | ₩24,193 | ₩24,247 | -1.63% | 3.2만 |
|---|
| 2026.01.07 | ₩24,073 | ₩24,569 | ₩23,992 | ₩24,462 | +1.62% | 13만 |
|---|
| 2026.01.06 | ₩23,496 | ₩23,979 | ₩23,496 | ₩23,979 | +2.05% | 7.1만 |
|---|
| 2026.01.05 | ₩23,161 | ₩23,429 | ₩23,107 | ₩23,241 | +0.35% | 3.6만 |
|---|
| 2026.01.02 | ₩23,603 | ₩23,603 | ₩22,826 | ₩23,094 | -2.16% | 5.4만 |
|---|
| 2025.12.31 | ₩23,335 | ₩23,389 | ₩22,745 | ₩22,839 | -2.13% | 8.2만 |
|---|
| 2025.12.30 | ₩22,530 | ₩23,442 | ₩22,530 | ₩23,295 | +3.39% | 12만 |
|---|
| 2025.12.29 | ₩22,262 | ₩22,772 | ₩22,142 | ₩22,463 | +0.90% | 2.9만 |
|---|
| 2025.12.26 | ₩22,235 | ₩22,718 | ₩22,128 | ₩22,343 | +0.48% | 2.6만 |
|---|
| 2025.12.24 | ₩22,021 | ₩22,463 | ₩22,007 | ₩22,101 | +0.37% | 8.5천 |
|---|
| 2025.12.23 | ₩21,981 | ₩22,410 | ₩21,981 | ₩22,007 | +0.12% | 3.4만 |
|---|
| 2025.12.22 | ₩22,007 | ₩22,115 | ₩21,887 | ₩22,061 | +0.24% | 2만 |
|---|
| 2025.12.19 | ₩21,806 | ₩21,981 | ₩21,806 | ₩21,967 | +0.74% | 1.9만 |
|---|
| 2025.12.18 | ₩21,914 | ₩22,142 | ₩21,726 | ₩21,739 | -0.80% | 5.7만 |
|---|
| 2025.12.17 | ₩22,276 | ₩22,289 | ₩21,833 | ₩21,833 | -1.99% | 5.1만 |
|---|
| 2025.12.16 | ₩22,209 | ₩22,276 | ₩22,061 | ₩22,222 | +0.06% | 2.8만 |
|---|
| 2025.12.15 | ₩22,383 | ₩22,477 | ₩22,249 | ₩22,410 | +0.12% | 2.5만 |
|---|
| 2025.12.12 | ₩23,429 | ₩23,845 | ₩23,429 | ₩23,563 | +0.57% | 3.7만 |
|---|
| 2025.12.11 | ₩23,603 | ₩23,791 | ₩23,416 | ₩23,550 | -0.23% | 1.9만 |
|---|
| 2025.12.10 | ₩23,536 | ₩23,711 | ₩23,375 | ₩23,657 | +0.51% | 6.6만 |
|---|
| 2025.12.09 | ₩23,536 | ₩23,644 | ₩23,469 | ₩23,630 | +0.40% | 3.5만 |
|---|
| 2025.12.08 | ₩23,442 | ₩23,845 | ₩23,402 | ₩23,603 | +0.69% | 4.8만 |
|---|
| 2025.12.05 | ₩23,188 | ₩23,389 | ₩23,121 | ₩23,362 | +0.75% | 2.6만 |
|---|
| 2025.12.04 | ₩22,893 | ₩23,147 | ₩22,879 | ₩23,000 | +0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩22,839 | ₩23,013 | ₩22,718 | ₩22,879 | +0.18% | 3.5만 |
|---|
| 2025.12.02 | ₩22,879 | ₩22,879 | ₩22,665 | ₩22,852 | -0.12% | 2.7만 |
|---|
| 2025.12.01 | ₩22,571 | ₩22,852 | ₩22,571 | ₩22,799 | +1.01% | 1.3만 |
|---|
| 2025.11.28 | ₩22,544 | ₩22,799 | ₩22,463 | ₩22,571 | +0.12% | 4.6천 |
|---|
| 2025.11.26 | ₩22,356 | ₩22,584 | ₩22,356 | ₩22,584 | +1.02% | 1.5만 |
|---|
| 2025.11.25 | ₩22,034 | ₩22,316 | ₩22,034 | ₩22,262 | +1.03% | 1.9만 |
|---|
| 2025.11.24 | ₩22,182 | ₩22,262 | ₩22,034 | ₩22,128 | -0.24% | 3.7만 |
|---|
| 2025.11.21 | ₩21,981 | ₩22,249 | ₩21,686 | ₩22,209 | +1.04% | 1.6만 |
|---|
| 2025.11.20 | ₩22,571 | ₩22,732 | ₩22,289 | ₩22,302 | -1.19% | 1.9만 |
|---|
| 2025.11.19 | ₩22,477 | ₩22,624 | ₩22,423 | ₩22,490 | +0.06% | 1.4만 |
|---|
| 2025.11.18 | ₩22,544 | ₩22,557 | ₩22,329 | ₩22,477 | -0.30% | 8.4만 |
|---|
| 2025.11.17 | ₩22,986 | ₩23,054 | ₩22,530 | ₩22,705 | -1.23% | 5.1만 |
|---|
| 2025.11.14 | ₩23,228 | ₩23,657 | ₩23,080 | ₩23,080 | -0.64% | 2만 |
|---|
| 2025.11.13 | ₩23,590 | ₩23,805 | ₩23,389 | ₩23,442 | -0.63% | 5.2만 |
|---|
| 2025.11.12 | ₩23,925 | ₩24,019 | ₩23,523 | ₩23,577 | -1.46% | 2.7만 |
|---|
| 2025.11.11 | ₩23,617 | ₩23,912 | ₩23,617 | ₩23,885 | +1.14% | 3.5만 |
|---|
| 2025.11.10 | ₩23,885 | ₩23,885 | ₩23,536 | ₩23,670 | -0.90% | 3.7만 |
|---|
| 2025.11.07 | ₩23,483 | ₩23,644 | ₩23,375 | ₩23,416 | -0.29% | 9천 |
|---|
| 2025.11.06 | ₩23,684 | ₩23,818 | ₩23,563 | ₩23,657 | -0.11% | 7.5천 |
|---|
| 2025.11.05 | ₩23,590 | ₩23,831 | ₩23,590 | ₩23,778 | +0.80% | 3.5만 |
|---|
| 2025.11.04 | ₩23,469 | ₩23,778 | ₩23,469 | ₩23,617 | +0.63% | 3.7만 |
|---|
| 2025.11.03 | ₩23,805 | ₩23,805 | ₩23,550 | ₩23,764 | -0.17% | 1.5만 |
|---|
| 2025.10.31 | ₩23,831 | ₩23,858 | ₩23,550 | ₩23,550 | -1.18% | 2.2만 |
|---|
| 2025.10.30 | ₩23,858 | ₩24,006 | ₩23,657 | ₩23,939 | +0.34% | 2.2만 |
|---|
| 2025.10.29 | ₩23,563 | ₩24,153 | ₩23,563 | ₩23,898 | +1.42% | 3.7만 |
|---|
| 2025.10.28 | ₩23,362 | ₩23,483 | ₩23,094 | ₩23,416 | +0.23% | 1.9만 |
|---|
| 2025.10.27 | ₩23,268 | ₩23,429 | ₩23,013 | ₩23,402 | +0.58% | 2만 |
|---|
| 2025.10.24 | ₩22,919 | ₩23,094 | ₩22,866 | ₩23,027 | +0.47% | 2.1만 |
|---|
| 2025.10.23 | ₩22,624 | ₩23,013 | ₩22,624 | ₩22,839 | +0.95% | 2.3만 |
|---|
| 2025.10.22 | ₩22,651 | ₩23,054 | ₩22,557 | ₩22,705 | +0.24% | 5.1천 |
|---|
| 2025.10.21 | ₩22,812 | ₩22,933 | ₩22,571 | ₩22,705 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,611 | ₩22,799 | ₩22,611 | ₩22,799 | +0.83% | 1.2만 |
|---|
| 2025.10.17 | ₩22,477 | ₩22,530 | ₩22,383 | ₩22,530 | +0.24% | 1.2만 |
|---|
| 2025.10.16 | ₩22,490 | ₩22,732 | ₩22,021 | ₩22,504 | +0.06% | 16.3만 |
|---|
| 2025.10.15 | ₩22,034 | ₩22,396 | ₩22,034 | ₩22,155 | +0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩21,766 | ₩21,981 | ₩21,551 | ₩21,860 | +0.43% | 2.2만 |
|---|
| 2025.10.13 | ₩22,557 | ₩22,866 | ₩21,967 | ₩21,967 | -2.62% | 2.5만 |
|---|
| 2025.10.10 | ₩22,812 | ₩23,040 | ₩21,847 | ₩22,007 | -3.53% | 8.5천 |
|---|