시장 데이터를 불러오는 중
전체 종목
iShares Emerging Markets Equity Factor ETF 과거 주가
iShares Emerging Markets Equity Factor ETF · EMGF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Emerging Markets Equity Factor ETF · EMGF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,543 | ₩95,691 | ₩95,249 | ₩95,677 | +0.14% | 7.3만 |
| 2026.10.08 | ₩95,155 | ₩95,322 | ₩94,163 | ₩94,471 | -0.72% | 20.1만 |
| 2026.10.07 | ₩96,120 | ₩96,642 | ₩95,785 | ₩96,468 | +0.36% | 9.1만 |
| 2026.10.06 | ₩98,371 | ₩98,371 | ₩97,594 | ₩97,647 | -0.74% | 9.2만 |
| 2026.10.05 | ₩97,902 | ₩98,500 | ₩97,862 | ₩98,203 | +0.31% | 8.4만 |
| 2026.10.02 | ₩96,749 | ₩97,285 | ₩96,421 | ₩96,870 | +0.12% | 17.8만 |
| 2026.10.01 | ₩95,503 | ₩95,999 | ₩94,959 | ₩95,811 | +0.32% | 47만 |
| 2026.09.30 | ₩96,079 | ₩96,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,865 |
| -0.22% |
| 37.3만 |
| 2026.09.29 | ₩96,589 | ₩96,693 | ₩95,919 | ₩96,615 | +0.03% | 17.8만 |
|---|
| 2026.09.28 | ₩96,254 | ₩96,696 | ₩94,726 | ₩96,341 | +0.09% | 16.3만 |
|---|
| 2026.09.25 | ₩97,486 | ₩97,741 | ₩96,964 | ₩97,460 | -0.03% | 26.5만 |
|---|
| 2026.09.24 | ₩97,151 | ₩97,151 | ₩96,187 | ₩96,602 | -0.57% | 20.2만 |
|---|
| 2026.09.23 | ₩98,009 | ₩98,210 | ₩97,017 | ₩97,232 | -0.79% | 30.1만 |
|---|
| 2026.09.22 | ₩98,398 | ₩99,403 | ₩98,398 | ₩99,135 | +0.75% | 19.8만 |
|---|
| 2026.09.21 | ₩97,996 | ₩98,934 | ₩97,722 | ₩98,853 | +0.88% | 8만 |
|---|
| 2026.09.18 | ₩95,892 | ₩96,347 | ₩95,718 | ₩96,347 | +0.48% | 9.7만 |
|---|
| 2026.09.17 | ₩95,999 | ₩96,358 | ₩95,825 | ₩96,012 | +0.01% | 6.5만 |
|---|
| 2026.09.16 | ₩95,423 | ₩95,557 | ₩93,902 | ₩94,485 | -0.98% | 7만 |
|---|
| 2026.09.15 | ₩95,021 | ₩95,021 | ₩94,250 | ₩94,552 | -0.49% | 18.4만 |
|---|
| 2026.09.14 | ₩94,994 | ₩95,744 | ₩94,632 | ₩95,034 | +0.04% | 10.9만 |
|---|
| 2026.09.11 | ₩97,486 | ₩97,620 | ₩97,125 | ₩97,312 | -0.18% | 32.6만 |
|---|
| 2026.09.10 | ₩96,696 | ₩96,816 | ₩96,133 | ₩96,187 | -0.53% | 10.8만 |
|---|
| 2026.09.09 | ₩98,438 | ₩98,880 | ₩98,022 | ₩98,317 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩98,759 | ₩99,094 | ₩98,451 | ₩98,746 | -0.01% | 10.7만 |
|---|
| 2026.09.04 | ₩97,500 | ₩98,713 | ₩97,299 | ₩98,713 | +1.24% | 13.6만 |
|---|
| 2026.09.03 | ₩96,629 | ₩97,339 | ₩96,079 | ₩97,125 | +0.51% | 5.5만 |
|---|
| 2026.09.02 | ₩96,133 | ₩96,736 | ₩96,133 | ₩96,736 | +0.63% | 5.7만 |
|---|
| 2026.09.01 | ₩96,602 | ₩97,265 | ₩95,905 | ₩96,428 | -0.18% | 11.3만 |
|---|
| 2026.08.31 | ₩96,763 | ₩97,218 | ₩96,267 | ₩96,642 | -0.12% | 6.6만 |
|---|
| 2026.08.28 | ₩97,125 | ₩97,527 | ₩96,309 | ₩96,535 | -0.61% | 10.4만 |
|---|
| 2026.08.27 | ₩96,977 | ₩97,031 | ₩96,522 | ₩97,031 | +0.06% | 9.1만 |
|---|
| 2026.08.26 | ₩96,709 | ₩96,863 | ₩96,368 | ₩96,535 | -0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩95,932 | ₩96,481 | ₩95,657 | ₩96,455 | +0.54% | 17.1만 |
|---|
| 2026.08.24 | ₩95,342 | ₩95,342 | ₩94,371 | ₩94,806 | -0.56% | 8.7만 |
|---|
| 2026.08.21 | ₩96,589 | ₩96,602 | ₩95,892 | ₩96,039 | -0.57% | 9.5만 |
|---|
| 2026.08.20 | ₩94,981 | ₩95,651 | ₩94,981 | ₩95,610 | +0.66% | 7.9만 |
|---|
| 2026.08.19 | ₩95,476 | ₩95,624 | ₩94,847 | ₩95,141 | -0.35% | 8.7만 |
|---|
| 2026.08.18 | ₩95,168 | ₩95,282 | ₩94,083 | ₩94,284 | -0.93% | 11.1만 |
|---|
| 2026.08.17 | ₩96,776 | ₩97,674 | ₩96,723 | ₩96,937 | +0.17% | 8.7만 |
|---|
| 2026.08.14 | ₩96,254 | ₩96,334 | ₩95,530 | ₩95,637 | -0.64% | 5.8만 |
|---|
| 2026.08.13 | ₩95,235 | ₩96,267 | ₩95,101 | ₩95,945 | +0.75% | 147.4만 |
|---|
| 2026.08.12 | ₩95,543 | ₩95,543 | ₩94,873 | ₩95,155 | -0.41% | 12.8만 |
|---|
| 2026.08.11 | ₩94,096 | ₩94,295 | ₩93,493 | ₩93,855 | -0.26% | 7.1만 |
|---|
| 2026.08.10 | ₩93,373 | ₩94,981 | ₩93,058 | ₩93,580 | +0.22% | 23.8만 |
|---|
| 2026.08.07 | ₩94,351 | ₩94,351 | ₩93,158 | ₩94,083 | -0.28% | 28.8만 |
|---|
| 2026.08.06 | ₩92,689 | ₩93,868 | ₩92,555 | ₩93,332 | +0.69% | 11만 |
|---|
| 2026.08.05 | ₩94,297 | ₩94,478 | ₩93,801 | ₩93,842 | -0.48% | 7.5만 |
|---|
| 2026.08.04 | ₩93,091 | ₩94,632 | ₩93,091 | ₩94,348 | +1.35% | 12만 |
|---|
| 2026.08.03 | ₩91,028 | ₩92,046 | ₩90,532 | ₩91,791 | +0.84% | 18.8만 |
|---|
| 2026.07.31 | ₩92,394 | ₩92,394 | ₩90,492 | ₩91,188 | -1.31% | 9.8만 |
|---|
| 2026.07.30 | ₩89,031 | ₩90,576 | ₩88,951 | ₩90,438 | +1.58% | 44.6만 |
|---|
| 2026.07.29 | ₩88,187 | ₩89,487 | ₩86,817 | ₩87,262 | -1.05% | 15.4만 |
|---|
| 2026.07.28 | ₩88,750 | ₩90,358 | ₩88,133 | ₩88,951 | +0.23% | 9.9만 |
|---|
| 2026.07.27 | ₩91,684 | ₩91,724 | ₩89,868 | ₩91,041 | -0.70% | 9.6만 |
|---|
| 2026.07.24 | ₩91,001 | ₩92,234 | ₩90,478 | ₩90,505 | -0.54% | 13.6만 |
|---|
| 2026.07.23 | ₩92,026 | ₩92,743 | ₩91,537 | ₩92,421 | +0.43% | 8만 |
|---|
| 2026.07.22 | ₩92,327 | ₩93,172 | ₩92,327 | ₩92,904 | +0.62% | 7.7만 |
|---|
| 2026.07.21 | ₩92,716 | ₩93,413 | ₩92,468 | ₩93,172 | +0.49% | 6.2만 |
|---|
| 2026.07.20 | ₩91,135 | ₩92,314 | ₩89,578 | ₩90,693 | -0.49% | 12.5만 |
|---|
| 2026.07.17 | ₩89,245 | ₩91,222 | ₩88,830 | ₩90,693 | +1.62% | 14.6만 |
|---|
| 2026.07.16 | ₩92,153 | ₩92,540 | ₩91,456 | ₩91,939 | -0.23% | 10.5만 |
|---|
| 2026.07.15 | ₩94,190 | ₩94,203 | ₩92,492 | ₩93,842 | -0.37% | 12.4만 |
|---|
| 2026.07.14 | ₩93,909 | ₩94,016 | ₩93,292 | ₩93,681 | -0.24% | 99.2만 |
|---|
| 2026.07.13 | ₩93,574 | ₩93,694 | ₩92,475 | ₩92,555 | -1.09% | 8.4만 |
|---|
| 2026.07.10 | ₩95,691 | ₩96,280 | ₩95,162 | ₩95,972 | +0.29% | 25.4만 |
|---|
| 2026.07.09 | ₩95,704 | ₩96,173 | ₩95,470 | ₩95,972 | +0.28% | 9.4만 |
|---|
| 2026.07.08 | ₩93,681 | ₩95,168 | ₩93,279 | ₩95,168 | +1.59% | 9.1만 |
|---|
| 2026.07.07 | ₩94,780 | ₩95,028 | ₩93,614 | ₩94,364 | -0.44% | 10.1만 |
|---|
| 2026.07.06 | ₩96,307 | ₩97,795 | ₩96,301 | ₩96,770 | +0.48% | 16만 |
|---|
| 2026.07.02 | ₩95,570 | ₩96,287 | ₩93,145 | ₩94,337 | -1.29% | 12만 |
|---|
| 2026.07.01 | ₩95,932 | ₩96,756 | ₩95,450 | ₩95,463 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩97,138 | ₩98,384 | ₩96,883 | ₩98,170 | +1.06% | 14.9만 |
|---|
| 2026.06.29 | ₩96,053 | ₩96,696 | ₩94,666 | ₩96,575 | +0.54% | 7만 |
|---|
| 2026.06.26 | ₩95,021 | ₩96,937 | ₩95,021 | ₩96,160 | +1.20% | 11.2만 |
|---|
| 2026.06.25 | ₩98,719 | ₩98,719 | ₩96,548 | ₩97,379 | -1.36% | 13.7만 |
|---|
| 2026.06.24 | ₩96,615 | ₩97,004 | ₩95,557 | ₩96,361 | -0.26% | 20.5만 |
|---|
| 2026.06.23 | ₩96,857 | ₩98,130 | ₩96,629 | ₩96,682 | -0.18% | 9.8만 |
|---|
| 2026.06.22 | ₩102,311 | ₩102,619 | ₩101,868 | ₩102,217 | -0.09% | 7.6만 |
|---|
| 2026.06.18 | ₩100,930 | ₩101,902 | ₩100,676 | ₩101,654 | +0.72% | 22.5만 |
|---|
| 2026.06.17 | ₩99,979 | ₩100,475 | ₩98,357 | ₩98,491 | -1.49% | 17.4만 |
|---|
| 2026.06.16 | ₩99,791 | ₩100,368 | ₩98,759 | ₩98,974 | -0.82% | 9.3만 |
|---|
| 2026.06.15 | ₩100,220 | ₩100,569 | ₩99,764 | ₩100,401 | +0.18% | 11.9만 |
|---|
| 2026.06.12 | ₩97,580 | ₩98,451 | ₩96,883 | ₩98,049 | +0.48% | 18.8만 |
|---|
| 2026.06.11 | ₩94,351 | ₩97,580 | ₩93,828 | ₩97,500 | +3.34% | 13.3만 |
|---|
| 2026.06.10 | ₩95,084 | ₩95,704 | ₩93,252 | ₩93,292 | -1.88% | 13만 |
|---|
| 2026.06.09 | ₩96,910 | ₩97,178 | ₩92,904 | ₩94,927 | -2.05% | 14.2만 |
|---|
| 2026.06.08 | ₩95,450 | ₩95,731 | ₩94,780 | ₩94,954 | -0.52% | 11만 |
|---|
| 2026.06.05 | ₩96,629 | ₩96,682 | ₩93,051 | ₩93,319 | -3.43% | 15.8만 |
|---|
| 2026.06.04 | ₩99,041 | ₩100,354 | ₩98,371 | ₩99,778 | +0.74% | 16.6만 |
|---|
| 2026.06.03 | ₩101,560 | ₩101,560 | ₩99,939 | ₩100,783 | -0.77% | 25.6만 |
|---|
| 2026.06.02 | ₩101,312 | ₩102,150 | ₩101,198 | ₩102,002 | +0.68% | 25.4만 |
|---|
| 2026.06.01 | ₩100,032 | ₩101,574 | ₩99,805 | ₩101,225 | +1.19% | 30.1만 |
|---|
| 2026.05.29 | ₩99,141 | ₩99,470 | ₩98,491 | ₩98,491 | -0.66% | 16.4만 |
|---|
| 2026.05.28 | ₩97,500 | ₩99,182 | ₩97,098 | ₩98,813 | +1.35% | 87.8만 |
|---|
| 2026.05.27 | ₩99,148 | ₩99,443 | ₩97,969 | ₩98,424 | -0.73% | 13.7만 |
|---|
| 2026.05.26 | ₩97,821 | ₩98,974 | ₩97,754 | ₩98,800 | +1.00% | 9.9만 |
|---|
| 2026.05.22 | ₩95,302 | ₩95,610 | ₩94,793 | ₩94,847 | -0.48% | 8.6만 |
|---|
| 2026.05.21 | ₩94,063 | ₩95,637 | ₩93,953 | ₩95,289 | +1.30% | 10만 |
|---|
| 2026.05.20 | ₩92,796 | ₩94,297 | ₩92,796 | ₩94,190 | +1.50% | 6.9만 |
|---|
| 2026.05.19 | ₩91,497 | ₩93,252 | ₩91,269 | ₩92,461 | +1.05% | 8.7만 |
|---|
| 2026.05.18 | ₩94,458 | ₩94,492 | ₩92,636 | ₩93,426 | -1.09% | 11.3만 |
|---|
| 2026.05.15 | ₩93,922 | ₩94,203 | ₩93,064 | ₩93,574 | -0.37% | 17.2만 |
|---|
| 2026.05.14 | ₩96,441 | ₩97,098 | ₩96,254 | ₩96,830 | +0.40% | 11.2만 |
|---|
| 2026.05.13 | ₩95,664 | ₩96,991 | ₩95,423 | ₩96,857 | +1.25% | 9.5만 |
|---|
| 2026.05.12 | ₩95,289 | ₩95,758 | ₩93,520 | ₩94,592 | -0.73% | 17.4만 |
|---|
| 2026.05.11 | ₩97,634 | ₩98,170 | ₩97,312 | ₩97,969 | +0.34% | 16.2만 |
|---|
| 2026.05.08 | ₩96,843 | ₩97,875 | ₩96,736 | ₩97,875 | +1.07% | 19.2만 |
|---|
| 2026.05.07 | ₩96,883 | ₩96,991 | ₩95,423 | ₩95,476 | -1.45% | 11만 |
|---|
| 2026.05.06 | ₩95,878 | ₩96,883 | ₩95,476 | ₩96,803 | +0.96% | 9.6만 |
|---|
| 2026.05.05 | ₩92,971 | ₩94,162 | ₩92,971 | ₩93,748 | +0.84% | 10만 |
|---|
| 2026.05.04 | ₩92,167 | ₩92,890 | ₩91,447 | ₩91,912 | -0.28% | 12만 |
|---|
| 2026.05.01 | ₩91,523 | ₩92,662 | ₩91,523 | ₩91,791 | +0.29% | 14.9만 |
|---|
| 2026.04.30 | ₩90,532 | ₩91,818 | ₩90,103 | ₩91,657 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩90,277 | ₩90,277 | ₩89,386 | ₩89,848 | -0.47% | 10.5만 |
|---|
| 2026.04.28 | ₩89,822 | ₩90,157 | ₩89,554 | ₩90,036 | +0.24% | 5.3만 |
|---|
| 2026.04.27 | ₩91,068 | ₩91,132 | ₩90,639 | ₩90,867 | -0.22% | 6.5만 |
|---|
| 2026.04.24 | ₩90,438 | ₩91,095 | ₩90,237 | ₩90,920 | +0.53% | 9.4만 |
|---|
| 2026.04.23 | ₩89,781 | ₩90,103 | ₩88,267 | ₩89,044 | -0.82% | 8.6만 |
|---|
| 2026.04.22 | ₩89,889 | ₩90,678 | ₩89,889 | ₩90,532 | +0.72% | 5.8만 |
|---|
| 2026.04.21 | ₩90,264 | ₩90,384 | ₩88,803 | ₩88,803 | -1.62% | 13.2만 |
|---|
| 2026.04.20 | ₩90,130 | ₩90,317 | ₩89,728 | ₩90,264 | +0.15% | 7.6만 |
|---|
| 2026.04.17 | ₩90,840 | ₩91,738 | ₩90,666 | ₩90,880 | +0.04% | 7.9만 |
|---|
| 2026.04.16 | ₩89,245 | ₩89,513 | ₩88,683 | ₩89,205 | -0.05% | 18만 |
|---|
| 2026.04.15 | ₩88,616 | ₩88,910 | ₩88,267 | ₩88,803 | +0.21% | 18.3만 |
|---|
| 2026.04.14 | ₩87,999 | ₩88,910 | ₩87,892 | ₩88,776 | +0.88% | 5.7만 |
|---|
| 2026.04.13 | ₩85,801 | ₩87,369 | ₩85,708 | ₩87,289 | +1.73% | 8.9만 |
|---|
| 2026.04.10 | ₩86,471 | ₩86,900 | ₩86,177 | ₩86,485 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩85,145 | ₩86,257 | ₩84,770 | ₩86,096 | +1.12% | 21만 |
|---|
| 2026.04.08 | ₩86,579 | ₩86,713 | ₩85,386 | ₩86,177 | -0.46% | 12.2만 |
|---|
| 2026.04.07 | ₩81,527 | ₩82,773 | ₩80,441 | ₩81,889 | +0.44% | 12.3만 |
|---|
| 2026.04.06 | ₩81,433 | ₩81,942 | ₩81,232 | ₩81,688 | +0.31% | 9.7만 |
|---|
| 2026.04.02 | ₩79,369 | ₩81,205 | ₩79,289 | ₩80,870 | +1.89% | 6.4만 |
|---|
| 2026.04.01 | ₩81,688 | ₩82,451 | ₩81,375 | ₩81,915 | +0.28% | 99.9만 |
|---|
| 2026.03.31 | ₩78,431 | ₩81,085 | ₩78,364 | ₩80,977 | +3.25% | 13.8만 |
|---|
| 2026.03.30 | ₩79,289 | ₩79,289 | ₩77,668 | ₩78,029 | -1.59% | 48.8만 |
|---|
| 2026.03.27 | ₩79,034 | ₩79,410 | ₩78,391 | ₩78,552 | -0.61% | 21.3만 |
|---|
| 2026.03.26 | ₩80,200 | ₩80,562 | ₩78,981 | ₩78,981 | -1.52% | 9.8만 |
|---|
| 2026.03.25 | ₩81,701 | ₩82,250 | ₩81,433 | ₩81,755 | +0.07% | 9.8만 |
|---|
| 2026.03.24 | ₩79,899 | ₩81,473 | ₩79,899 | ₩80,549 | +0.81% | 16.1만 |
|---|
| 2026.03.23 | ₩81,085 | ₩82,411 | ₩80,716 | ₩81,714 | +0.78% | 19.6만 |
|---|
| 2026.03.20 | ₩81,339 | ₩81,446 | ₩79,146 | ₩79,383 | -2.41% | 13.2만 |
|---|
| 2026.03.19 | ₩80,415 | ₩82,505 | ₩80,240 | ₩82,090 | +2.08% | 18.8만 |
|---|
| 2026.03.18 | ₩83,041 | ₩83,389 | ₩81,889 | ₩81,889 | -1.39% | 30.7만 |
|---|
| 2026.03.17 | ₩83,818 | ₩83,966 | ₩83,269 | ₩83,537 | -0.34% | 6만 |
|---|
| 2026.03.16 | ₩82,465 | ₩83,175 | ₩82,411 | ₩82,813 | +0.42% | 32만 |
|---|
| 2026.03.13 | ₩81,942 | ₩82,585 | ₩80,649 | ₩80,817 | -1.37% | 26.3만 |
|---|
| 2026.03.12 | ₩82,652 | ₩82,652 | ₩81,085 | ₩81,085 | -1.90% | 74.8만 |
|---|
| 2026.03.11 | ₩83,617 | ₩84,260 | ₩83,215 | ₩83,791 | +0.21% | 7.7만 |
|---|
| 2026.03.10 | ₩83,483 | ₩85,450 | ₩83,148 | ₩83,832 | +0.42% | 11.6만 |
|---|
| 2026.03.09 | ₩80,817 | ₩83,684 | ₩80,281 | ₩83,604 | +3.45% | 12.2만 |
|---|
| 2026.03.06 | ₩81,004 | ₩82,383 | ₩80,810 | ₩81,647 | +0.79% | 10.1만 |
|---|
| 2026.03.05 | ₩82,880 | ₩83,483 | ₩81,259 | ₩82,183 | -0.84% | 21.8만 |
|---|
| 2026.03.04 | ₩83,430 | ₩85,064 | ₩83,162 | ₩84,314 | +1.06% | 12.2만 |
|---|
| 2026.03.03 | ₩82,733 | ₩84,120 | ₩81,165 | ₩83,537 | +0.97% | 32.3만 |
|---|
| 2026.03.02 | ₩86,753 | ₩88,240 | ₩86,730 | ₩87,745 | +1.14% | 20.5만 |
|---|
| 2026.02.27 | ₩88,709 | ₩89,420 | ₩88,649 | ₩89,138 | +0.48% | 9.9만 |
|---|
| 2026.02.26 | ₩90,425 | ₩90,425 | ₩88,736 | ₩89,554 | -0.96% | 15.1만 |
|---|
| 2026.02.25 | ₩90,304 | ₩90,358 | ₩89,808 | ₩90,250 | -0.06% | 9.2만 |
|---|
| 2026.02.24 | ₩88,508 | ₩89,351 | ₩88,468 | ₩89,071 | +0.64% | 9.2만 |
|---|
| 2026.02.23 | ₩88,220 | ₩88,616 | ₩87,597 | ₩87,805 | -0.47% | 7.9만 |
|---|
| 2026.02.20 | ₩86,860 | ₩88,823 | ₩85,373 | ₩88,823 | +2.26% | 10.1만 |
|---|
| 2026.02.19 | ₩86,726 | ₩87,128 | ₩86,299 | ₩87,128 | +0.46% | 9만 |
|---|
| 2026.02.18 | ₩86,994 | ₩87,691 | ₩86,739 | ₩87,235 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩86,632 | ₩87,113 | ₩85,815 | ₩86,820 | +0.22% | 8.3만 |
|---|
| 2026.02.13 | ₩86,525 | ₩87,222 | ₩85,761 | ₩87,168 | +0.74% | 8.2만 |
|---|
| 2026.02.12 | ₩88,039 | ₩88,080 | ₩86,485 | ₩86,753 | -1.46% | 10.9만 |
|---|
| 2026.02.11 | ₩86,994 | ₩87,597 | ₩86,552 | ₩87,517 | +0.60% | 8.7만 |
|---|
| 2026.02.10 | ₩86,391 | ₩86,552 | ₩85,949 | ₩86,230 | -0.19% | 10.6만 |
|---|
| 2026.02.09 | ₩85,332 | ₩86,244 | ₩85,239 | ₩86,069 | +0.86% | 14.5만 |
|---|
| 2026.02.06 | ₩84,234 | ₩85,332 | ₩84,234 | ₩85,172 | +1.11% | 7.1만 |
|---|
| 2026.02.05 | ₩83,322 | ₩83,858 | ₩82,800 | ₩82,800 | -0.63% | 14.7만 |
|---|
| 2026.02.04 | ₩85,158 | ₩85,158 | ₩83,363 | ₩83,631 | -1.79% | 22.4만 |
|---|
| 2026.02.03 | ₩85,145 | ₩85,185 | ₩84,046 | ₩84,689 | -0.54% | 53.9만 |
|---|
| 2026.02.02 | ₩83,188 | ₩84,488 | ₩83,188 | ₩84,274 | +1.30% | 9.1만 |
|---|
| 2026.01.30 | ₩84,636 | ₩84,850 | ₩83,389 | ₩83,832 | -0.95% | 7.6만 |
|---|
| 2026.01.29 | ₩86,177 | ₩86,177 | ₩84,314 | ₩85,507 | -0.78% | 7.3만 |
|---|
| 2026.01.28 | ₩85,882 | ₩85,882 | ₩85,212 | ₩85,708 | -0.20% | 10.5만 |
|---|
| 2026.01.27 | ₩84,569 | ₩85,292 | ₩84,569 | ₩85,292 | +0.86% | 7.6만 |
|---|
| 2026.01.26 | ₩83,537 | ₩83,964 | ₩83,530 | ₩83,617 | +0.10% | 8.7만 |
|---|
| 2026.01.23 | ₩83,041 | ₩83,899 | ₩82,857 | ₩83,872 | +1.00% | 15.3만 |
|---|
| 2026.01.22 | ₩83,188 | ₩83,523 | ₩83,008 | ₩83,235 | +0.06% | 6.8만 |
|---|
| 2026.01.21 | ₩82,250 | ₩82,987 | ₩82,133 | ₩82,518 | +0.33% | 5.1만 |
|---|
| 2026.01.20 | ₩81,366 | ₩81,848 | ₩81,152 | ₩81,252 | -0.14% | 6.1만 |
|---|
| 2026.01.16 | ₩82,170 | ₩82,411 | ₩81,580 | ₩82,009 | -0.20% | 14.2만 |
|---|
| 2026.01.15 | ₩82,344 | ₩82,772 | ₩82,043 | ₩82,317 | -0.03% | 6.5만 |
|---|
| 2026.01.14 | ₩81,621 | ₩82,023 | ₩81,580 | ₩81,929 | +0.38% | 9.9만 |
|---|
| 2026.01.13 | ₩81,768 | ₩81,835 | ₩81,272 | ₩81,393 | -0.46% | 4.7만 |
|---|
| 2026.01.12 | ₩81,004 | ₩82,031 | ₩80,991 | ₩81,942 | +1.16% | 5.6만 |
|---|
| 2026.01.09 | ₩80,535 | ₩81,002 | ₩80,441 | ₩80,918 | +0.48% | 7만 |
|---|
| 2026.01.08 | ₩80,374 | ₩80,575 | ₩80,187 | ₩80,455 | +0.10% | 6.3만 |
|---|
| 2026.01.07 | ₩80,736 | ₩80,910 | ₩80,307 | ₩80,669 | -0.08% | 53.7만 |
|---|
| 2026.01.06 | ₩80,910 | ₩81,245 | ₩80,904 | ₩81,044 | +0.17% | 7.6만 |
|---|
| 2026.01.05 | ₩79,838 | ₩80,428 | ₩79,309 | ₩80,281 | +0.55% | 7.9만 |
|---|
| 2026.01.02 | ₩78,954 | ₩79,477 | ₩78,874 | ₩79,463 | +0.64% | 21.3만 |
|---|
| 2025.12.31 | ₩77,708 | ₩77,735 | ₩77,413 | ₩77,520 | -0.24% | 3.5만 |
|---|
| 2025.12.30 | ₩77,775 | ₩77,855 | ₩77,601 | ₩77,694 | -0.10% | 3.1만 |
|---|
| 2025.12.29 | ₩77,346 | ₩78,619 | ₩77,225 | ₩77,560 | +0.28% | 7.8만 |
|---|
| 2025.12.26 | ₩77,252 | ₩77,614 | ₩77,252 | ₩77,614 | +0.47% | 2.8만 |
|---|
| 2025.12.24 | ₩77,038 | ₩77,113 | ₩76,957 | ₩77,002 | -0.05% | 2.1만 |
|---|
| 2025.12.23 | ₩76,435 | ₩76,890 | ₩76,326 | ₩76,823 | +0.51% | 19.2만 |
|---|
| 2025.12.22 | ₩76,341 | ₩76,542 | ₩76,322 | ₩76,502 | +0.21% | 7.7만 |
|---|
| 2025.12.19 | ₩75,952 | ₩76,354 | ₩75,899 | ₩76,220 | +0.35% | 8.4만 |
|---|
| 2025.12.18 | ₩75,591 | ₩75,857 | ₩75,390 | ₩75,430 | -0.21% | 13.5만 |
|---|
| 2025.12.17 | ₩75,483 | ₩75,510 | ₩74,478 | ₩74,559 | -1.22% | 7.2만 |
|---|
| 2025.12.16 | ₩74,961 | ₩75,376 | ₩74,848 | ₩74,974 | +0.02% | 9.7만 |
|---|
| 2025.12.15 | ₩77,333 | ₩77,333 | ₩76,596 | ₩76,596 | -0.95% | 5.4만 |
|---|
| 2025.12.12 | ₩77,775 | ₩77,775 | ₩76,622 | ₩76,783 | -1.27% | 8.8만 |
|---|
| 2025.12.11 | ₩77,547 | ₩77,842 | ₩77,239 | ₩77,654 | +0.14% | 6.1만 |
|---|
| 2025.12.10 | ₩77,574 | ₩78,230 | ₩77,346 | ₩78,009 | +0.56% | 9.3만 |
|---|
| 2025.12.09 | ₩77,078 | ₩77,444 | ₩76,803 | ₩77,359 | +0.37% | 7.6만 |
|---|
| 2025.12.08 | ₩77,708 | ₩77,721 | ₩77,252 | ₩77,440 | -0.34% | 7.5만 |
|---|
| 2025.12.05 | ₩77,828 | ₩78,175 | ₩77,587 | ₩77,681 | -0.19% | 5.7만 |
|---|
| 2025.12.04 | ₩77,235 | ₩77,243 | ₩76,917 | ₩77,038 | -0.26% | 3.6만 |
|---|
| 2025.12.03 | ₩76,823 | ₩77,172 | ₩76,716 | ₩77,172 | +0.45% | 5.7만 |
|---|
| 2025.12.02 | ₩77,118 | ₩77,225 | ₩76,822 | ₩77,118 | 0.00% | 5.5만 |
|---|
| 2025.12.01 | ₩76,850 | ₩77,266 | ₩76,756 | ₩76,971 | +0.16% | 4.5만 |
|---|
| 2025.11.28 | ₩76,890 | ₩77,185 | ₩76,730 | ₩77,091 | +0.26% | 1.7만 |
|---|
| 2025.11.26 | ₩76,730 | ₩77,172 | ₩76,582 | ₩76,957 | +0.30% | 4.4만 |
|---|
| 2025.11.25 | ₩76,167 | ₩76,515 | ₩75,664 | ₩76,488 | +0.42% | 7.9만 |
|---|
| 2025.11.24 | ₩75,859 | ₩76,274 | ₩75,617 | ₩76,247 | +0.51% | 9.4만 |
|---|
| 2025.11.21 | ₩75,028 | ₩75,785 | ₩74,639 | ₩75,550 | +0.70% | 6.8만 |
|---|
| 2025.11.20 | ₩77,346 | ₩77,493 | ₩75,470 | ₩75,597 | -2.26% | 15.7만 |
|---|
| 2025.11.19 | ₩76,395 | ₩76,890 | ₩76,261 | ₩76,542 | +0.19% | 9.5만 |
|---|
| 2025.11.18 | ₩76,515 | ₩77,065 | ₩76,287 | ₩76,770 | +0.33% | 36.4만 |
|---|
| 2025.11.17 | ₩77,547 | ₩77,980 | ₩76,931 | ₩77,132 | -0.54% | 5.9만 |
|---|
| 2025.11.14 | ₩77,594 | ₩78,561 | ₩77,440 | ₩78,003 | +0.53% | 8.7만 |
|---|
| 2025.11.13 | ₩78,927 | ₩79,075 | ₩77,882 | ₩77,976 | -1.21% | 4.7만 |
|---|
| 2025.11.12 | ₩79,155 | ₩79,155 | ₩78,740 | ₩79,034 | -0.15% | 9.6만 |
|---|
| 2025.11.11 | ₩78,807 | ₩79,061 | ₩78,714 | ₩78,900 | +0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩78,525 | ₩78,927 | ₩78,324 | ₩78,807 | +0.36% | 5.9만 |
|---|
| 2025.11.07 | ₩77,158 | ₩77,440 | ₩76,488 | ₩77,413 | +0.33% | 6만 |
|---|
| 2025.11.06 | ₩78,391 | ₩78,391 | ₩77,534 | ₩77,721 | -0.85% | 4만 |
|---|
| 2025.11.05 | ₩77,882 | ₩78,632 | ₩77,708 | ₩78,472 | +0.76% | 6만 |
|---|
| 2025.11.04 | ₩78,217 | ₩78,351 | ₩77,708 | ₩77,728 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩79,235 | ₩79,328 | ₩78,754 | ₩79,142 | -0.12% | 44.3만 |
|---|
| 2025.10.31 | ₩78,766 | ₩78,766 | ₩78,395 | ₩78,726 | -0.05% | 5.1만 |
|---|
| 2025.10.30 | ₩78,766 | ₩78,981 | ₩78,659 | ₩78,673 | -0.12% | 3.3만 |
|---|
| 2025.10.29 | ₩79,865 | ₩79,879 | ₩79,222 | ₩79,557 | -0.39% | 3.4만 |
|---|
| 2025.10.28 | ₩78,686 | ₩79,195 | ₩78,678 | ₩78,994 | +0.39% | 9.4만 |
|---|
| 2025.10.27 | ₩79,128 | ₩79,195 | ₩78,867 | ₩79,195 | +0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩78,271 | ₩78,405 | ₩78,197 | ₩78,257 | -0.02% | 2.6만 |
|---|
| 2025.10.23 | ₩77,393 | ₩78,003 | ₩77,393 | ₩77,721 | +0.42% | 3.2만 |
|---|
| 2025.10.22 | ₩77,306 | ₩77,708 | ₩76,850 | ₩77,145 | -0.21% | 6만 |
|---|
| 2025.10.21 | ₩77,560 | ₩77,572 | ₩77,225 | ₩77,266 | -0.38% | 8.2만 |
|---|
| 2025.10.20 | ₩77,534 | ₩78,110 | ₩77,507 | ₩77,976 | +0.57% | 4.5만 |
|---|
| 2025.10.17 | ₩76,488 | ₩77,158 | ₩76,409 | ₩77,038 | +0.72% | 5.6만 |
|---|
| 2025.10.16 | ₩77,212 | ₩77,574 | ₩76,810 | ₩77,038 | -0.23% | 5.1만 |
|---|
| 2025.10.15 | ₩76,475 | ₩76,783 | ₩76,180 | ₩76,582 | +0.14% | 14.1만 |
|---|
| 2025.10.14 | ₩74,679 | ₩75,790 | ₩74,679 | ₩75,296 | +0.83% | 3.7만 |
|---|
| 2025.10.13 | ₩75,577 | ₩76,112 | ₩75,577 | ₩75,926 | +0.46% | 4.2만 |
|---|
| 2025.10.10 | ₩76,582 | ₩76,661 | ₩73,540 | ₩73,795 | -3.64% | 8.6만 |
|---|