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 | ₩95,373 | ₩95,520 | ₩95,079 | ₩95,507 | +0.14% | 7.3만 |
| 2026.10.08 | ₩94,985 | ₩95,152 | ₩93,995 | ₩94,303 | -0.72% | 20.1만 |
| 2026.10.07 | ₩95,948 | ₩96,470 | ₩95,614 | ₩96,296 | +0.36% | 9.1만 |
| 2026.10.06 | ₩98,195 | ₩98,195 | ₩97,420 | ₩97,473 | -0.74% | 9.2만 |
| 2026.10.05 | ₩97,727 | ₩98,324 | ₩97,687 | ₩98,028 | +0.31% | 8.4만 |
| 2026.10.02 | ₩96,577 | ₩97,112 | ₩96,249 | ₩96,697 | +0.12% | 17.8만 |
| 2026.10.01 | ₩95,333 | ₩95,828 | ₩94,790 | ₩95,641 | +0.32% | 47만 |
| 2026.09.30 | ₩95,908 | ₩96,122 | ₩95,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,694 |
| -0.22% |
| 37.3만 |
| 2026.09.29 | ₩96,416 | ₩96,521 | ₩95,748 | ₩96,443 | +0.03% | 17.8만 |
|---|
| 2026.09.28 | ₩96,082 | ₩96,523 | ₩94,557 | ₩96,169 | +0.09% | 16.3만 |
|---|
| 2026.09.25 | ₩97,313 | ₩97,567 | ₩96,791 | ₩97,286 | -0.03% | 26.5만 |
|---|
| 2026.09.24 | ₩96,978 | ₩96,978 | ₩96,015 | ₩96,430 | -0.57% | 20.2만 |
|---|
| 2026.09.23 | ₩97,834 | ₩98,035 | ₩96,844 | ₩97,058 | -0.79% | 30.1만 |
|---|
| 2026.09.22 | ₩98,222 | ₩99,225 | ₩98,222 | ₩98,958 | +0.75% | 19.8만 |
|---|
| 2026.09.21 | ₩97,821 | ₩98,757 | ₩97,548 | ₩98,677 | +0.88% | 8만 |
|---|
| 2026.09.18 | ₩95,721 | ₩96,176 | ₩95,547 | ₩96,176 | +0.48% | 9.7만 |
|---|
| 2026.09.17 | ₩95,828 | ₩96,186 | ₩95,654 | ₩95,841 | +0.01% | 6.5만 |
|---|
| 2026.09.16 | ₩95,253 | ₩95,386 | ₩93,734 | ₩94,316 | -0.98% | 7만 |
|---|
| 2026.09.15 | ₩94,851 | ₩94,851 | ₩94,082 | ₩94,383 | -0.49% | 18.4만 |
|---|
| 2026.09.14 | ₩94,825 | ₩95,574 | ₩94,463 | ₩94,865 | +0.04% | 10.9만 |
|---|
| 2026.09.11 | ₩97,313 | ₩97,446 | ₩96,951 | ₩97,139 | -0.18% | 32.6만 |
|---|
| 2026.09.10 | ₩96,523 | ₩96,644 | ₩95,962 | ₩96,015 | -0.53% | 10.8만 |
|---|
| 2026.09.09 | ₩98,262 | ₩98,704 | ₩97,848 | ₩98,142 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩98,583 | ₩98,918 | ₩98,276 | ₩98,570 | -0.01% | 10.7만 |
|---|
| 2026.09.04 | ₩97,326 | ₩98,537 | ₩97,125 | ₩98,537 | +1.24% | 13.6만 |
|---|
| 2026.09.03 | ₩96,457 | ₩97,165 | ₩95,908 | ₩96,951 | +0.51% | 5.5만 |
|---|
| 2026.09.02 | ₩95,962 | ₩96,564 | ₩95,962 | ₩96,564 | +0.63% | 5.7만 |
|---|
| 2026.09.01 | ₩96,430 | ₩97,092 | ₩95,734 | ₩96,256 | -0.18% | 11.3만 |
|---|
| 2026.08.31 | ₩96,590 | ₩97,045 | ₩96,095 | ₩96,470 | -0.12% | 6.6만 |
|---|
| 2026.08.28 | ₩96,951 | ₩97,353 | ₩96,137 | ₩96,363 | -0.61% | 10.4만 |
|---|
| 2026.08.27 | ₩96,804 | ₩96,858 | ₩96,349 | ₩96,858 | +0.06% | 9.1만 |
|---|
| 2026.08.26 | ₩96,537 | ₩96,691 | ₩96,196 | ₩96,363 | -0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩95,761 | ₩96,309 | ₩95,487 | ₩96,283 | +0.54% | 17.1만 |
|---|
| 2026.08.24 | ₩95,172 | ₩95,172 | ₩94,203 | ₩94,637 | -0.56% | 8.7만 |
|---|
| 2026.08.21 | ₩96,416 | ₩96,430 | ₩95,721 | ₩95,868 | -0.57% | 9.5만 |
|---|
| 2026.08.20 | ₩94,811 | ₩95,480 | ₩94,811 | ₩95,440 | +0.66% | 7.9만 |
|---|
| 2026.08.19 | ₩95,306 | ₩95,453 | ₩94,677 | ₩94,972 | -0.35% | 8.7만 |
|---|
| 2026.08.18 | ₩94,998 | ₩95,112 | ₩93,915 | ₩94,116 | -0.93% | 11.1만 |
|---|
| 2026.08.17 | ₩96,604 | ₩97,500 | ₩96,550 | ₩96,764 | +0.17% | 8.7만 |
|---|
| 2026.08.14 | ₩96,082 | ₩96,162 | ₩95,360 | ₩95,467 | -0.64% | 5.8만 |
|---|
| 2026.08.13 | ₩95,065 | ₩96,095 | ₩94,932 | ₩95,774 | +0.75% | 147.4만 |
|---|
| 2026.08.12 | ₩95,373 | ₩95,373 | ₩94,704 | ₩94,985 | -0.41% | 12.8만 |
|---|
| 2026.08.11 | ₩93,928 | ₩94,126 | ₩93,326 | ₩93,688 | -0.26% | 7.1만 |
|---|
| 2026.08.10 | ₩93,206 | ₩94,811 | ₩92,892 | ₩93,413 | +0.22% | 23.8만 |
|---|
| 2026.08.07 | ₩94,183 | ₩94,183 | ₩92,992 | ₩93,915 | -0.28% | 28.8만 |
|---|
| 2026.08.06 | ₩92,524 | ₩93,701 | ₩92,390 | ₩93,166 | +0.69% | 11만 |
|---|
| 2026.08.05 | ₩94,129 | ₩94,310 | ₩93,634 | ₩93,674 | -0.48% | 7.5만 |
|---|
| 2026.08.04 | ₩92,925 | ₩94,463 | ₩92,925 | ₩94,180 | +1.35% | 12만 |
|---|
| 2026.08.03 | ₩90,865 | ₩91,882 | ₩90,370 | ₩91,628 | +0.84% | 18.8만 |
|---|
| 2026.07.31 | ₩92,230 | ₩92,230 | ₩90,330 | ₩91,026 | -1.31% | 9.8만 |
|---|
| 2026.07.30 | ₩88,872 | ₩90,414 | ₩88,792 | ₩90,277 | +1.58% | 44.6만 |
|---|
| 2026.07.29 | ₩88,029 | ₩89,327 | ₩86,662 | ₩87,106 | -1.05% | 15.4만 |
|---|
| 2026.07.28 | ₩88,591 | ₩90,196 | ₩87,976 | ₩88,792 | +0.23% | 9.9만 |
|---|
| 2026.07.27 | ₩91,521 | ₩91,561 | ₩89,708 | ₩90,879 | -0.70% | 9.6만 |
|---|
| 2026.07.24 | ₩90,838 | ₩92,069 | ₩90,317 | ₩90,344 | -0.54% | 13.6만 |
|---|
| 2026.07.23 | ₩91,862 | ₩92,577 | ₩91,374 | ₩92,256 | +0.43% | 8만 |
|---|
| 2026.07.22 | ₩92,163 | ₩93,005 | ₩92,163 | ₩92,738 | +0.62% | 7.7만 |
|---|
| 2026.07.21 | ₩92,551 | ₩93,246 | ₩92,303 | ₩93,005 | +0.49% | 6.2만 |
|---|
| 2026.07.20 | ₩90,972 | ₩92,149 | ₩89,418 | ₩90,531 | -0.49% | 12.5만 |
|---|
| 2026.07.17 | ₩89,086 | ₩91,059 | ₩88,671 | ₩90,531 | +1.62% | 14.6만 |
|---|
| 2026.07.16 | ₩91,989 | ₩92,375 | ₩91,293 | ₩91,775 | -0.23% | 10.5만 |
|---|
| 2026.07.15 | ₩94,022 | ₩94,035 | ₩92,327 | ₩93,674 | -0.37% | 12.4만 |
|---|
| 2026.07.14 | ₩93,741 | ₩93,848 | ₩93,126 | ₩93,514 | -0.24% | 99.2만 |
|---|
| 2026.07.13 | ₩93,407 | ₩93,527 | ₩92,310 | ₩92,390 | -1.09% | 8.4만 |
|---|
| 2026.07.10 | ₩95,520 | ₩96,109 | ₩94,992 | ₩95,801 | +0.29% | 25.4만 |
|---|
| 2026.07.09 | ₩95,534 | ₩96,002 | ₩95,299 | ₩95,801 | +0.28% | 9.4만 |
|---|
| 2026.07.08 | ₩93,514 | ₩94,998 | ₩93,112 | ₩94,998 | +1.59% | 9.1만 |
|---|
| 2026.07.07 | ₩94,611 | ₩94,858 | ₩93,447 | ₩94,196 | -0.44% | 10.1만 |
|---|
| 2026.07.06 | ₩96,135 | ₩97,620 | ₩96,129 | ₩96,597 | +0.48% | 16만 |
|---|
| 2026.07.02 | ₩95,400 | ₩96,115 | ₩92,979 | ₩94,169 | -1.29% | 12만 |
|---|
| 2026.07.01 | ₩95,761 | ₩96,584 | ₩95,279 | ₩95,293 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩96,965 | ₩98,209 | ₩96,711 | ₩97,995 | +1.06% | 14.9만 |
|---|
| 2026.06.29 | ₩95,881 | ₩96,523 | ₩94,497 | ₩96,403 | +0.54% | 7만 |
|---|
| 2026.06.26 | ₩94,851 | ₩96,764 | ₩94,851 | ₩95,988 | +1.20% | 11.2만 |
|---|
| 2026.06.25 | ₩98,543 | ₩98,543 | ₩96,376 | ₩97,206 | -1.36% | 13.7만 |
|---|
| 2026.06.24 | ₩96,443 | ₩96,831 | ₩95,386 | ₩96,189 | -0.26% | 20.5만 |
|---|
| 2026.06.23 | ₩96,684 | ₩97,955 | ₩96,457 | ₩96,510 | -0.18% | 9.8만 |
|---|
| 2026.06.22 | ₩102,128 | ₩102,436 | ₩101,687 | ₩102,034 | -0.09% | 7.6만 |
|---|
| 2026.06.18 | ₩100,750 | ₩101,720 | ₩100,496 | ₩101,473 | +0.72% | 22.5만 |
|---|
| 2026.06.17 | ₩99,801 | ₩100,296 | ₩98,182 | ₩98,316 | -1.49% | 17.4만 |
|---|
| 2026.06.16 | ₩99,613 | ₩100,188 | ₩98,583 | ₩98,797 | -0.82% | 9.3만 |
|---|
| 2026.06.15 | ₩100,041 | ₩100,389 | ₩99,587 | ₩100,222 | +0.18% | 11.9만 |
|---|
| 2026.06.12 | ₩97,406 | ₩98,276 | ₩96,711 | ₩97,874 | +0.48% | 18.8만 |
|---|
| 2026.06.11 | ₩94,183 | ₩97,406 | ₩93,661 | ₩97,326 | +3.34% | 13.3만 |
|---|
| 2026.06.10 | ₩94,914 | ₩95,534 | ₩93,086 | ₩93,126 | -1.88% | 13만 |
|---|
| 2026.06.09 | ₩96,737 | ₩97,005 | ₩92,738 | ₩94,758 | -2.05% | 14.2만 |
|---|
| 2026.06.08 | ₩95,279 | ₩95,560 | ₩94,611 | ₩94,784 | -0.52% | 11만 |
|---|
| 2026.06.05 | ₩96,457 | ₩96,510 | ₩92,885 | ₩93,153 | -3.43% | 15.8만 |
|---|
| 2026.06.04 | ₩98,864 | ₩100,175 | ₩98,195 | ₩99,600 | +0.74% | 16.6만 |
|---|
| 2026.06.03 | ₩101,379 | ₩101,379 | ₩99,760 | ₩100,603 | -0.77% | 25.6만 |
|---|
| 2026.06.02 | ₩101,132 | ₩101,968 | ₩101,018 | ₩101,820 | +0.68% | 25.4만 |
|---|
| 2026.06.01 | ₩99,854 | ₩101,392 | ₩99,627 | ₩101,045 | +1.19% | 30.1만 |
|---|
| 2026.05.29 | ₩98,965 | ₩99,292 | ₩98,316 | ₩98,316 | -0.66% | 16.4만 |
|---|
| 2026.05.28 | ₩97,326 | ₩99,005 | ₩96,925 | ₩98,637 | +1.35% | 87.8만 |
|---|
| 2026.05.27 | ₩98,971 | ₩99,266 | ₩97,794 | ₩98,249 | -0.73% | 13.7만 |
|---|
| 2026.05.26 | ₩97,647 | ₩98,797 | ₩97,580 | ₩98,623 | +1.00% | 9.9만 |
|---|
| 2026.05.22 | ₩95,132 | ₩95,440 | ₩94,624 | ₩94,677 | -0.48% | 8.6만 |
|---|
| 2026.05.21 | ₩93,895 | ₩95,467 | ₩93,785 | ₩95,119 | +1.30% | 10만 |
|---|
| 2026.05.20 | ₩92,631 | ₩94,129 | ₩92,631 | ₩94,022 | +1.50% | 6.9만 |
|---|
| 2026.05.19 | ₩91,333 | ₩93,086 | ₩91,106 | ₩92,296 | +1.05% | 8.7만 |
|---|
| 2026.05.18 | ₩94,290 | ₩94,323 | ₩92,470 | ₩93,260 | -1.09% | 11.3만 |
|---|
| 2026.05.15 | ₩93,754 | ₩94,035 | ₩92,898 | ₩93,407 | -0.37% | 17.2만 |
|---|
| 2026.05.14 | ₩96,269 | ₩96,925 | ₩96,082 | ₩96,657 | +0.40% | 11.2만 |
|---|
| 2026.05.13 | ₩95,493 | ₩96,818 | ₩95,253 | ₩96,684 | +1.25% | 9.5만 |
|---|
| 2026.05.12 | ₩95,119 | ₩95,587 | ₩93,353 | ₩94,423 | -0.73% | 17.4만 |
|---|
| 2026.05.11 | ₩97,460 | ₩97,995 | ₩97,139 | ₩97,794 | +0.34% | 16.2만 |
|---|
| 2026.05.08 | ₩96,671 | ₩97,700 | ₩96,564 | ₩97,700 | +1.07% | 19.2만 |
|---|
| 2026.05.07 | ₩96,711 | ₩96,818 | ₩95,253 | ₩95,306 | -1.45% | 11만 |
|---|
| 2026.05.06 | ₩95,707 | ₩96,711 | ₩95,306 | ₩96,630 | +0.96% | 9.6만 |
|---|
| 2026.05.05 | ₩92,805 | ₩93,994 | ₩92,805 | ₩93,581 | +0.84% | 10만 |
|---|
| 2026.05.04 | ₩92,002 | ₩92,725 | ₩91,284 | ₩91,748 | -0.28% | 12만 |
|---|
| 2026.05.01 | ₩91,360 | ₩92,497 | ₩91,360 | ₩91,628 | +0.29% | 14.9만 |
|---|
| 2026.04.30 | ₩90,370 | ₩91,654 | ₩89,942 | ₩91,494 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩90,116 | ₩90,116 | ₩89,227 | ₩89,688 | -0.47% | 10.5만 |
|---|
| 2026.04.28 | ₩89,661 | ₩89,996 | ₩89,394 | ₩89,875 | +0.24% | 5.3만 |
|---|
| 2026.04.27 | ₩90,905 | ₩90,970 | ₩90,477 | ₩90,705 | -0.22% | 6.5만 |
|---|
| 2026.04.24 | ₩90,277 | ₩90,932 | ₩90,076 | ₩90,758 | +0.53% | 9.4만 |
|---|
| 2026.04.23 | ₩89,621 | ₩89,942 | ₩88,110 | ₩88,886 | -0.82% | 8.6만 |
|---|
| 2026.04.22 | ₩89,728 | ₩90,516 | ₩89,728 | ₩90,370 | +0.72% | 5.8만 |
|---|
| 2026.04.21 | ₩90,103 | ₩90,223 | ₩88,645 | ₩88,645 | -1.62% | 13.2만 |
|---|
| 2026.04.20 | ₩89,969 | ₩90,156 | ₩89,568 | ₩90,103 | +0.15% | 7.6만 |
|---|
| 2026.04.17 | ₩90,678 | ₩91,574 | ₩90,504 | ₩90,718 | +0.04% | 7.9만 |
|---|
| 2026.04.16 | ₩89,086 | ₩89,354 | ₩88,524 | ₩89,046 | -0.05% | 18만 |
|---|
| 2026.04.15 | ₩88,457 | ₩88,752 | ₩88,110 | ₩88,645 | +0.21% | 18.3만 |
|---|
| 2026.04.14 | ₩87,842 | ₩88,752 | ₩87,735 | ₩88,618 | +0.88% | 5.7만 |
|---|
| 2026.04.13 | ₩85,648 | ₩87,213 | ₩85,555 | ₩87,133 | +1.73% | 8.9만 |
|---|
| 2026.04.10 | ₩86,317 | ₩86,745 | ₩86,023 | ₩86,331 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩84,993 | ₩86,103 | ₩84,618 | ₩85,943 | +1.12% | 21만 |
|---|
| 2026.04.08 | ₩86,424 | ₩86,558 | ₩85,234 | ₩86,023 | -0.46% | 12.2만 |
|---|
| 2026.04.07 | ₩81,381 | ₩82,625 | ₩80,298 | ₩81,743 | +0.44% | 12.3만 |
|---|
| 2026.04.06 | ₩81,288 | ₩81,796 | ₩81,087 | ₩81,542 | +0.31% | 9.7만 |
|---|
| 2026.04.02 | ₩79,228 | ₩81,060 | ₩79,148 | ₩80,726 | +1.89% | 6.4만 |
|---|
| 2026.04.01 | ₩81,542 | ₩82,304 | ₩81,230 | ₩81,769 | +0.28% | 99.9만 |
|---|
| 2026.03.31 | ₩78,291 | ₩80,940 | ₩78,225 | ₩80,833 | +3.25% | 13.8만 |
|---|
| 2026.03.30 | ₩79,148 | ₩79,148 | ₩77,529 | ₩77,890 | -1.59% | 48.8만 |
|---|
| 2026.03.27 | ₩78,893 | ₩79,268 | ₩78,251 | ₩78,412 | -0.61% | 21.3만 |
|---|
| 2026.03.26 | ₩80,057 | ₩80,418 | ₩78,840 | ₩78,840 | -1.52% | 9.8만 |
|---|
| 2026.03.25 | ₩81,555 | ₩82,104 | ₩81,288 | ₩81,609 | +0.07% | 9.8만 |
|---|
| 2026.03.24 | ₩79,756 | ₩81,328 | ₩79,756 | ₩80,405 | +0.81% | 16.1만 |
|---|
| 2026.03.23 | ₩80,940 | ₩82,264 | ₩80,572 | ₩81,569 | +0.78% | 19.6만 |
|---|
| 2026.03.20 | ₩81,194 | ₩81,301 | ₩79,004 | ₩79,241 | -2.41% | 13.2만 |
|---|
| 2026.03.19 | ₩80,271 | ₩82,358 | ₩80,097 | ₩81,943 | +2.08% | 18.8만 |
|---|
| 2026.03.18 | ₩82,893 | ₩83,241 | ₩81,743 | ₩81,743 | -1.39% | 30.7만 |
|---|
| 2026.03.17 | ₩83,669 | ₩83,816 | ₩83,120 | ₩83,388 | -0.34% | 6만 |
|---|
| 2026.03.16 | ₩82,318 | ₩83,027 | ₩82,264 | ₩82,666 | +0.42% | 32만 |
|---|
| 2026.03.13 | ₩81,796 | ₩82,438 | ₩80,505 | ₩80,672 | -1.37% | 26.3만 |
|---|
| 2026.03.12 | ₩82,505 | ₩82,505 | ₩80,940 | ₩80,940 | -1.90% | 74.8만 |
|---|
| 2026.03.11 | ₩83,468 | ₩84,110 | ₩83,067 | ₩83,642 | +0.21% | 7.7만 |
|---|
| 2026.03.10 | ₩83,334 | ₩85,298 | ₩83,000 | ₩83,682 | +0.42% | 11.6만 |
|---|
| 2026.03.09 | ₩80,672 | ₩83,535 | ₩80,137 | ₩83,455 | +3.45% | 12.2만 |
|---|
| 2026.03.06 | ₩80,860 | ₩82,236 | ₩80,666 | ₩81,502 | +0.79% | 10.1만 |
|---|
| 2026.03.05 | ₩82,732 | ₩83,334 | ₩81,114 | ₩82,037 | -0.84% | 21.8만 |
|---|
| 2026.03.04 | ₩83,281 | ₩84,913 | ₩83,013 | ₩84,164 | +1.06% | 12.2만 |
|---|
| 2026.03.03 | ₩82,585 | ₩83,970 | ₩81,020 | ₩83,388 | +0.97% | 32.3만 |
|---|
| 2026.03.02 | ₩86,598 | ₩88,083 | ₩86,575 | ₩87,588 | +1.14% | 20.5만 |
|---|
| 2026.02.27 | ₩88,551 | ₩89,260 | ₩88,491 | ₩88,979 | +0.48% | 9.9만 |
|---|
| 2026.02.26 | ₩90,263 | ₩90,263 | ₩88,578 | ₩89,394 | -0.96% | 15.1만 |
|---|
| 2026.02.25 | ₩90,143 | ₩90,196 | ₩89,648 | ₩90,089 | -0.06% | 9.2만 |
|---|
| 2026.02.24 | ₩88,350 | ₩89,192 | ₩88,310 | ₩88,912 | +0.64% | 9.2만 |
|---|
| 2026.02.23 | ₩88,063 | ₩88,457 | ₩87,441 | ₩87,648 | -0.47% | 7.9만 |
|---|
| 2026.02.20 | ₩86,705 | ₩88,665 | ₩85,220 | ₩88,665 | +2.26% | 10.1만 |
|---|
| 2026.02.19 | ₩86,571 | ₩86,973 | ₩86,145 | ₩86,973 | +0.46% | 9만 |
|---|
| 2026.02.18 | ₩86,839 | ₩87,535 | ₩86,585 | ₩87,080 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩86,478 | ₩86,958 | ₩85,662 | ₩86,665 | +0.22% | 8.3만 |
|---|
| 2026.02.13 | ₩86,371 | ₩87,066 | ₩85,608 | ₩87,013 | +0.74% | 8.2만 |
|---|
| 2026.02.12 | ₩87,882 | ₩87,922 | ₩86,331 | ₩86,598 | -1.46% | 10.9만 |
|---|
| 2026.02.11 | ₩86,839 | ₩87,441 | ₩86,398 | ₩87,361 | +0.60% | 8.7만 |
|---|
| 2026.02.10 | ₩86,237 | ₩86,398 | ₩85,796 | ₩86,076 | -0.19% | 10.6만 |
|---|
| 2026.02.09 | ₩85,180 | ₩86,090 | ₩85,087 | ₩85,916 | +0.86% | 14.5만 |
|---|
| 2026.02.06 | ₩84,083 | ₩85,180 | ₩84,083 | ₩85,020 | +1.11% | 7.1만 |
|---|
| 2026.02.05 | ₩83,174 | ₩83,709 | ₩82,652 | ₩82,652 | -0.63% | 14.7만 |
|---|
| 2026.02.04 | ₩85,006 | ₩85,006 | ₩83,214 | ₩83,481 | -1.79% | 22.4만 |
|---|
| 2026.02.03 | ₩84,993 | ₩85,033 | ₩83,896 | ₩84,538 | -0.54% | 53.9만 |
|---|
| 2026.02.02 | ₩83,040 | ₩84,338 | ₩83,040 | ₩84,124 | +1.30% | 9.1만 |
|---|
| 2026.01.30 | ₩84,485 | ₩84,699 | ₩83,241 | ₩83,682 | -0.95% | 7.6만 |
|---|
| 2026.01.29 | ₩86,023 | ₩86,023 | ₩84,164 | ₩85,354 | -0.78% | 7.3만 |
|---|
| 2026.01.28 | ₩85,729 | ₩85,729 | ₩85,060 | ₩85,555 | -0.20% | 10.5만 |
|---|
| 2026.01.27 | ₩84,418 | ₩85,140 | ₩84,418 | ₩85,140 | +0.86% | 7.6만 |
|---|
| 2026.01.26 | ₩83,388 | ₩83,815 | ₩83,381 | ₩83,468 | +0.10% | 8.7만 |
|---|
| 2026.01.23 | ₩82,893 | ₩83,749 | ₩82,710 | ₩83,722 | +1.00% | 15.3만 |
|---|
| 2026.01.22 | ₩83,040 | ₩83,374 | ₩82,859 | ₩83,087 | +0.06% | 6.8만 |
|---|
| 2026.01.21 | ₩82,104 | ₩82,839 | ₩81,986 | ₩82,371 | +0.33% | 5.1만 |
|---|
| 2026.01.20 | ₩81,221 | ₩81,702 | ₩81,007 | ₩81,107 | -0.14% | 6.1만 |
|---|
| 2026.01.16 | ₩82,023 | ₩82,264 | ₩81,435 | ₩81,863 | -0.20% | 14.2만 |
|---|
| 2026.01.15 | ₩82,197 | ₩82,624 | ₩81,896 | ₩82,171 | -0.03% | 6.5만 |
|---|
| 2026.01.14 | ₩81,475 | ₩81,876 | ₩81,435 | ₩81,783 | +0.38% | 9.9만 |
|---|
| 2026.01.13 | ₩81,622 | ₩81,689 | ₩81,127 | ₩81,248 | -0.46% | 4.7만 |
|---|
| 2026.01.12 | ₩80,860 | ₩81,884 | ₩80,846 | ₩81,796 | +1.16% | 5.6만 |
|---|
| 2026.01.09 | ₩80,392 | ₩80,857 | ₩80,298 | ₩80,774 | +0.48% | 7만 |
|---|
| 2026.01.08 | ₩80,231 | ₩80,432 | ₩80,044 | ₩80,311 | +0.10% | 6.3만 |
|---|
| 2026.01.07 | ₩80,592 | ₩80,766 | ₩80,164 | ₩80,525 | -0.08% | 53.7만 |
|---|
| 2026.01.06 | ₩80,766 | ₩81,101 | ₩80,759 | ₩80,900 | +0.17% | 7.6만 |
|---|
| 2026.01.05 | ₩79,696 | ₩80,285 | ₩79,168 | ₩80,137 | +0.55% | 7.9만 |
|---|
| 2026.01.02 | ₩78,813 | ₩79,335 | ₩78,733 | ₩79,321 | +0.64% | 21.3만 |
|---|
| 2025.12.31 | ₩77,569 | ₩77,596 | ₩77,275 | ₩77,382 | -0.24% | 3.5만 |
|---|
| 2025.12.30 | ₩77,636 | ₩77,716 | ₩77,462 | ₩77,556 | -0.10% | 3.1만 |
|---|
| 2025.12.29 | ₩77,208 | ₩78,479 | ₩77,088 | ₩77,422 | +0.28% | 7.8만 |
|---|
| 2025.12.26 | ₩77,114 | ₩77,476 | ₩77,114 | ₩77,476 | +0.47% | 2.8만 |
|---|
| 2025.12.24 | ₩76,900 | ₩76,975 | ₩76,820 | ₩76,864 | -0.05% | 2.1만 |
|---|
| 2025.12.23 | ₩76,298 | ₩76,753 | ₩76,190 | ₩76,686 | +0.51% | 19.2만 |
|---|
| 2025.12.22 | ₩76,205 | ₩76,405 | ₩76,186 | ₩76,365 | +0.21% | 7.7만 |
|---|
| 2025.12.19 | ₩75,817 | ₩76,218 | ₩75,763 | ₩76,084 | +0.35% | 8.4만 |
|---|
| 2025.12.18 | ₩75,456 | ₩75,722 | ₩75,255 | ₩75,295 | -0.21% | 13.5만 |
|---|
| 2025.12.17 | ₩75,349 | ₩75,375 | ₩74,345 | ₩74,426 | -1.22% | 7.2만 |
|---|
| 2025.12.16 | ₩74,827 | ₩75,242 | ₩74,715 | ₩74,840 | +0.02% | 9.7만 |
|---|
| 2025.12.15 | ₩77,195 | ₩77,195 | ₩76,459 | ₩76,459 | -0.95% | 5.4만 |
|---|
| 2025.12.12 | ₩77,636 | ₩77,636 | ₩76,486 | ₩76,646 | -1.27% | 8.8만 |
|---|
| 2025.12.11 | ₩77,409 | ₩77,703 | ₩77,101 | ₩77,516 | +0.14% | 6.1만 |
|---|
| 2025.12.10 | ₩77,435 | ₩78,091 | ₩77,208 | ₩77,870 | +0.56% | 9.3만 |
|---|
| 2025.12.09 | ₩76,940 | ₩77,306 | ₩76,666 | ₩77,221 | +0.37% | 7.6만 |
|---|
| 2025.12.08 | ₩77,569 | ₩77,583 | ₩77,114 | ₩77,302 | -0.34% | 7.5만 |
|---|
| 2025.12.05 | ₩77,690 | ₩78,036 | ₩77,449 | ₩77,542 | -0.19% | 5.7만 |
|---|
| 2025.12.04 | ₩77,097 | ₩77,105 | ₩76,780 | ₩76,900 | -0.26% | 3.6만 |
|---|
| 2025.12.03 | ₩76,686 | ₩77,034 | ₩76,579 | ₩77,034 | +0.45% | 5.7만 |
|---|
| 2025.12.02 | ₩76,981 | ₩77,088 | ₩76,685 | ₩76,981 | 0.00% | 5.5만 |
|---|
| 2025.12.01 | ₩76,713 | ₩77,128 | ₩76,619 | ₩76,833 | +0.16% | 4.5만 |
|---|
| 2025.11.28 | ₩76,753 | ₩77,047 | ₩76,593 | ₩76,954 | +0.26% | 1.7만 |
|---|
| 2025.11.26 | ₩76,593 | ₩77,034 | ₩76,446 | ₩76,820 | +0.30% | 4.4만 |
|---|
| 2025.11.25 | ₩76,031 | ₩76,379 | ₩75,529 | ₩76,352 | +0.42% | 7.9만 |
|---|
| 2025.11.24 | ₩75,723 | ₩76,138 | ₩75,482 | ₩76,111 | +0.51% | 9.4만 |
|---|
| 2025.11.21 | ₩74,894 | ₩75,650 | ₩74,506 | ₩75,416 | +0.70% | 6.8만 |
|---|
| 2025.11.20 | ₩77,208 | ₩77,355 | ₩75,335 | ₩75,462 | -2.26% | 15.7만 |
|---|
| 2025.11.19 | ₩76,258 | ₩76,753 | ₩76,125 | ₩76,405 | +0.19% | 9.5만 |
|---|
| 2025.11.18 | ₩76,379 | ₩76,927 | ₩76,151 | ₩76,633 | +0.33% | 36.4만 |
|---|
| 2025.11.17 | ₩77,409 | ₩77,841 | ₩76,793 | ₩76,994 | -0.54% | 5.9만 |
|---|
| 2025.11.14 | ₩77,455 | ₩78,421 | ₩77,302 | ₩77,863 | +0.53% | 8.7만 |
|---|
| 2025.11.13 | ₩78,786 | ₩78,934 | ₩77,743 | ₩77,837 | -1.21% | 4.7만 |
|---|
| 2025.11.12 | ₩79,014 | ₩79,014 | ₩78,599 | ₩78,893 | -0.15% | 9.6만 |
|---|
| 2025.11.11 | ₩78,666 | ₩78,920 | ₩78,574 | ₩78,760 | +0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩78,385 | ₩78,786 | ₩78,184 | ₩78,666 | +0.36% | 5.9만 |
|---|
| 2025.11.07 | ₩77,021 | ₩77,302 | ₩76,352 | ₩77,275 | +0.33% | 6만 |
|---|
| 2025.11.06 | ₩78,251 | ₩78,251 | ₩77,395 | ₩77,583 | -0.85% | 4만 |
|---|
| 2025.11.05 | ₩77,743 | ₩78,492 | ₩77,569 | ₩78,332 | +0.76% | 6만 |
|---|
| 2025.11.04 | ₩78,077 | ₩78,211 | ₩77,569 | ₩77,589 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩79,094 | ₩79,186 | ₩78,614 | ₩79,000 | -0.12% | 44.3만 |
|---|
| 2025.10.31 | ₩78,626 | ₩78,626 | ₩78,255 | ₩78,586 | -0.05% | 5.1만 |
|---|
| 2025.10.30 | ₩78,626 | ₩78,840 | ₩78,519 | ₩78,532 | -0.12% | 3.3만 |
|---|
| 2025.10.29 | ₩79,723 | ₩79,736 | ₩79,081 | ₩79,415 | -0.39% | 3.4만 |
|---|
| 2025.10.28 | ₩78,546 | ₩79,054 | ₩78,538 | ₩78,853 | +0.39% | 9.4만 |
|---|
| 2025.10.27 | ₩78,987 | ₩79,054 | ₩78,726 | ₩79,054 | +0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩78,131 | ₩78,265 | ₩78,057 | ₩78,118 | -0.02% | 2.6만 |
|---|
| 2025.10.23 | ₩77,255 | ₩77,863 | ₩77,255 | ₩77,583 | +0.42% | 3.2만 |
|---|
| 2025.10.22 | ₩77,168 | ₩77,569 | ₩76,713 | ₩77,007 | -0.21% | 6만 |
|---|
| 2025.10.21 | ₩77,422 | ₩77,434 | ₩77,088 | ₩77,128 | -0.38% | 8.2만 |
|---|
| 2025.10.20 | ₩77,395 | ₩77,970 | ₩77,369 | ₩77,837 | +0.57% | 4.5만 |
|---|
| 2025.10.17 | ₩76,352 | ₩77,021 | ₩76,273 | ₩76,900 | +0.72% | 5.6만 |
|---|
| 2025.10.16 | ₩77,074 | ₩77,435 | ₩76,673 | ₩76,900 | -0.23% | 5.1만 |
|---|
| 2025.10.15 | ₩76,339 | ₩76,646 | ₩76,044 | ₩76,446 | +0.14% | 14.1만 |
|---|
| 2025.10.14 | ₩74,546 | ₩75,655 | ₩74,546 | ₩75,161 | +0.83% | 3.7만 |
|---|
| 2025.10.13 | ₩75,442 | ₩75,976 | ₩75,442 | ₩75,790 | +0.46% | 4.2만 |
|---|
| 2025.10.10 | ₩76,446 | ₩76,524 | ₩73,409 | ₩73,663 | -3.64% | 8.6만 |
|---|