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 | ₩95,391 | ₩95,538 | ₩95,097 | ₩95,525 | +0.14% | 7.3만 |
| 2026.10.08 | ₩95,003 | ₩95,170 | ₩94,013 | ₩94,321 | -0.72% | 20.1만 |
| 2026.10.07 | ₩95,966 | ₩96,488 | ₩95,632 | ₩96,314 | +0.36% | 9.1만 |
| 2026.10.06 | ₩98,214 | ₩98,214 | ₩97,438 | ₩97,491 | -0.74% | 9.2만 |
| 2026.10.05 | ₩97,746 | ₩98,342 | ₩97,705 | ₩98,047 | +0.31% | 8.4만 |
| 2026.10.02 | ₩96,595 | ₩97,130 | ₩96,267 | ₩96,715 | +0.12% | 17.8만 |
| 2026.10.01 | ₩95,351 | ₩95,846 | ₩94,808 | ₩95,658 | +0.32% | 47만 |
| 2026.09.30 | ₩95,926 | ₩96,140 | ₩95,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,712 |
| -0.22% |
| 37.3만 |
| 2026.09.29 | ₩96,434 | ₩96,539 | ₩95,765 | ₩96,461 | +0.03% | 17.8만 |
|---|
| 2026.09.28 | ₩96,100 | ₩96,541 | ₩94,575 | ₩96,187 | +0.09% | 16.3만 |
|---|
| 2026.09.25 | ₩97,331 | ₩97,585 | ₩96,809 | ₩97,304 | -0.03% | 26.5만 |
|---|
| 2026.09.24 | ₩96,996 | ₩96,996 | ₩96,033 | ₩96,448 | -0.57% | 20.2만 |
|---|
| 2026.09.23 | ₩97,853 | ₩98,053 | ₩96,863 | ₩97,077 | -0.79% | 30.1만 |
|---|
| 2026.09.22 | ₩98,241 | ₩99,244 | ₩98,241 | ₩98,976 | +0.75% | 19.8만 |
|---|
| 2026.09.21 | ₩97,839 | ₩98,776 | ₩97,566 | ₩98,695 | +0.88% | 8만 |
|---|
| 2026.09.18 | ₩95,739 | ₩96,194 | ₩95,565 | ₩96,194 | +0.48% | 9.7만 |
|---|
| 2026.09.17 | ₩95,846 | ₩96,204 | ₩95,672 | ₩95,859 | +0.01% | 6.5만 |
|---|
| 2026.09.16 | ₩95,270 | ₩95,404 | ₩93,752 | ₩94,334 | -0.98% | 7만 |
|---|
| 2026.09.15 | ₩94,869 | ₩94,869 | ₩94,100 | ₩94,401 | -0.49% | 18.4만 |
|---|
| 2026.09.14 | ₩94,842 | ₩95,592 | ₩94,481 | ₩94,882 | +0.04% | 10.9만 |
|---|
| 2026.09.11 | ₩97,331 | ₩97,465 | ₩96,970 | ₩97,157 | -0.18% | 32.6만 |
|---|
| 2026.09.10 | ₩96,541 | ₩96,662 | ₩95,980 | ₩96,033 | -0.53% | 10.8만 |
|---|
| 2026.09.09 | ₩98,281 | ₩98,722 | ₩97,866 | ₩98,160 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩98,602 | ₩98,936 | ₩98,294 | ₩98,588 | -0.01% | 10.7만 |
|---|
| 2026.09.04 | ₩97,344 | ₩98,555 | ₩97,143 | ₩98,555 | +1.24% | 13.6만 |
|---|
| 2026.09.03 | ₩96,475 | ₩97,184 | ₩95,926 | ₩96,970 | +0.51% | 5.5만 |
|---|
| 2026.09.02 | ₩95,980 | ₩96,582 | ₩95,980 | ₩96,582 | +0.63% | 5.7만 |
|---|
| 2026.09.01 | ₩96,448 | ₩97,110 | ₩95,752 | ₩96,274 | -0.18% | 11.3만 |
|---|
| 2026.08.31 | ₩96,608 | ₩97,063 | ₩96,113 | ₩96,488 | -0.12% | 6.6만 |
|---|
| 2026.08.28 | ₩96,970 | ₩97,371 | ₩96,155 | ₩96,381 | -0.61% | 10.4만 |
|---|
| 2026.08.27 | ₩96,822 | ₩96,876 | ₩96,367 | ₩96,876 | +0.06% | 9.1만 |
|---|
| 2026.08.26 | ₩96,555 | ₩96,709 | ₩96,214 | ₩96,381 | -0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩95,779 | ₩96,327 | ₩95,505 | ₩96,301 | +0.54% | 17.1만 |
|---|
| 2026.08.24 | ₩95,190 | ₩95,190 | ₩94,220 | ₩94,655 | -0.56% | 8.7만 |
|---|
| 2026.08.21 | ₩96,434 | ₩96,448 | ₩95,739 | ₩95,886 | -0.57% | 9.5만 |
|---|
| 2026.08.20 | ₩94,829 | ₩95,498 | ₩94,829 | ₩95,458 | +0.66% | 7.9만 |
|---|
| 2026.08.19 | ₩95,324 | ₩95,471 | ₩94,695 | ₩94,989 | -0.35% | 8.7만 |
|---|
| 2026.08.18 | ₩95,016 | ₩95,130 | ₩93,933 | ₩94,133 | -0.93% | 11.1만 |
|---|
| 2026.08.17 | ₩96,622 | ₩97,518 | ₩96,568 | ₩96,782 | +0.17% | 8.7만 |
|---|
| 2026.08.14 | ₩96,100 | ₩96,180 | ₩95,377 | ₩95,484 | -0.64% | 5.8만 |
|---|
| 2026.08.13 | ₩95,083 | ₩96,113 | ₩94,949 | ₩95,792 | +0.75% | 147.4만 |
|---|
| 2026.08.12 | ₩95,391 | ₩95,391 | ₩94,722 | ₩95,003 | -0.41% | 12.8만 |
|---|
| 2026.08.11 | ₩93,946 | ₩94,144 | ₩93,344 | ₩93,705 | -0.26% | 7.1만 |
|---|
| 2026.08.10 | ₩93,223 | ₩94,829 | ₩92,909 | ₩93,431 | +0.22% | 23.8만 |
|---|
| 2026.08.07 | ₩94,200 | ₩94,200 | ₩93,009 | ₩93,933 | -0.28% | 28.8만 |
|---|
| 2026.08.06 | ₩92,541 | ₩93,718 | ₩92,407 | ₩93,183 | +0.69% | 11만 |
|---|
| 2026.08.05 | ₩94,147 | ₩94,327 | ₩93,652 | ₩93,692 | -0.48% | 7.5만 |
|---|
| 2026.08.04 | ₩92,943 | ₩94,481 | ₩92,943 | ₩94,197 | +1.35% | 12만 |
|---|
| 2026.08.03 | ₩90,882 | ₩91,899 | ₩90,387 | ₩91,645 | +0.84% | 18.8만 |
|---|
| 2026.07.31 | ₩92,247 | ₩92,247 | ₩90,347 | ₩91,043 | -1.31% | 9.8만 |
|---|
| 2026.07.30 | ₩88,889 | ₩90,431 | ₩88,808 | ₩90,294 | +1.58% | 44.6만 |
|---|
| 2026.07.29 | ₩88,046 | ₩89,344 | ₩86,679 | ₩87,123 | -1.05% | 15.4만 |
|---|
| 2026.07.28 | ₩88,608 | ₩90,213 | ₩87,992 | ₩88,808 | +0.23% | 9.9만 |
|---|
| 2026.07.27 | ₩91,538 | ₩91,578 | ₩89,725 | ₩90,896 | -0.70% | 9.6만 |
|---|
| 2026.07.24 | ₩90,855 | ₩92,086 | ₩90,334 | ₩90,360 | -0.54% | 13.6만 |
|---|
| 2026.07.23 | ₩91,879 | ₩92,595 | ₩91,391 | ₩92,274 | +0.43% | 8만 |
|---|
| 2026.07.22 | ₩92,180 | ₩93,023 | ₩92,180 | ₩92,755 | +0.62% | 7.7만 |
|---|
| 2026.07.21 | ₩92,568 | ₩93,264 | ₩92,320 | ₩93,023 | +0.49% | 6.2만 |
|---|
| 2026.07.20 | ₩90,989 | ₩92,167 | ₩89,435 | ₩90,548 | -0.49% | 12.5만 |
|---|
| 2026.07.17 | ₩89,103 | ₩91,076 | ₩88,688 | ₩90,548 | +1.62% | 14.6만 |
|---|
| 2026.07.16 | ₩92,006 | ₩92,393 | ₩91,310 | ₩91,792 | -0.23% | 10.5만 |
|---|
| 2026.07.15 | ₩94,040 | ₩94,053 | ₩92,344 | ₩93,692 | -0.37% | 12.4만 |
|---|
| 2026.07.14 | ₩93,759 | ₩93,866 | ₩93,143 | ₩93,531 | -0.24% | 99.2만 |
|---|
| 2026.07.13 | ₩93,424 | ₩93,545 | ₩92,327 | ₩92,407 | -1.09% | 8.4만 |
|---|
| 2026.07.10 | ₩95,538 | ₩96,127 | ₩95,010 | ₩95,819 | +0.29% | 25.4만 |
|---|
| 2026.07.09 | ₩95,551 | ₩96,020 | ₩95,317 | ₩95,819 | +0.28% | 9.4만 |
|---|
| 2026.07.08 | ₩93,531 | ₩95,016 | ₩93,130 | ₩95,016 | +1.59% | 9.1만 |
|---|
| 2026.07.07 | ₩94,628 | ₩94,876 | ₩93,464 | ₩94,214 | -0.44% | 10.1만 |
|---|
| 2026.07.06 | ₩96,153 | ₩97,638 | ₩96,147 | ₩96,615 | +0.48% | 16만 |
|---|
| 2026.07.02 | ₩95,418 | ₩96,133 | ₩92,996 | ₩94,187 | -1.29% | 12만 |
|---|
| 2026.07.01 | ₩95,779 | ₩96,602 | ₩95,297 | ₩95,311 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩96,983 | ₩98,227 | ₩96,729 | ₩98,013 | +1.06% | 14.9만 |
|---|
| 2026.06.29 | ₩95,899 | ₩96,541 | ₩94,515 | ₩96,421 | +0.54% | 7만 |
|---|
| 2026.06.26 | ₩94,869 | ₩96,782 | ₩94,869 | ₩96,006 | +1.20% | 11.2만 |
|---|
| 2026.06.25 | ₩98,562 | ₩98,562 | ₩96,394 | ₩97,224 | -1.36% | 13.7만 |
|---|
| 2026.06.24 | ₩96,461 | ₩96,849 | ₩95,404 | ₩96,207 | -0.26% | 20.5만 |
|---|
| 2026.06.23 | ₩96,702 | ₩97,973 | ₩96,475 | ₩96,528 | -0.18% | 9.8만 |
|---|
| 2026.06.22 | ₩102,147 | ₩102,455 | ₩101,706 | ₩102,053 | -0.09% | 7.6만 |
|---|
| 2026.06.18 | ₩100,769 | ₩101,739 | ₩100,515 | ₩101,492 | +0.72% | 22.5만 |
|---|
| 2026.06.17 | ₩99,819 | ₩100,314 | ₩98,200 | ₩98,334 | -1.49% | 17.4만 |
|---|
| 2026.06.16 | ₩99,632 | ₩100,207 | ₩98,602 | ₩98,816 | -0.82% | 9.3만 |
|---|
| 2026.06.15 | ₩100,060 | ₩100,408 | ₩99,605 | ₩100,241 | +0.18% | 11.9만 |
|---|
| 2026.06.12 | ₩97,424 | ₩98,294 | ₩96,729 | ₩97,893 | +0.48% | 18.8만 |
|---|
| 2026.06.11 | ₩94,200 | ₩97,424 | ₩93,678 | ₩97,344 | +3.34% | 13.3만 |
|---|
| 2026.06.10 | ₩94,932 | ₩95,551 | ₩93,103 | ₩93,143 | -1.88% | 13만 |
|---|
| 2026.06.09 | ₩96,755 | ₩97,023 | ₩92,755 | ₩94,775 | -2.05% | 14.2만 |
|---|
| 2026.06.08 | ₩95,297 | ₩95,578 | ₩94,628 | ₩94,802 | -0.52% | 11만 |
|---|
| 2026.06.05 | ₩96,475 | ₩96,528 | ₩92,902 | ₩93,170 | -3.43% | 15.8만 |
|---|
| 2026.06.04 | ₩98,883 | ₩100,194 | ₩98,214 | ₩99,619 | +0.74% | 16.6만 |
|---|
| 2026.06.03 | ₩101,398 | ₩101,398 | ₩99,779 | ₩100,622 | -0.77% | 25.6만 |
|---|
| 2026.06.02 | ₩101,150 | ₩101,987 | ₩101,037 | ₩101,839 | +0.68% | 25.4만 |
|---|
| 2026.06.01 | ₩99,873 | ₩101,411 | ₩99,645 | ₩101,063 | +1.19% | 30.1만 |
|---|
| 2026.05.29 | ₩98,983 | ₩99,311 | ₩98,334 | ₩98,334 | -0.66% | 16.4만 |
|---|
| 2026.05.28 | ₩97,344 | ₩99,023 | ₩96,943 | ₩98,655 | +1.35% | 87.8만 |
|---|
| 2026.05.27 | ₩98,990 | ₩99,284 | ₩97,812 | ₩98,267 | -0.73% | 13.7만 |
|---|
| 2026.05.26 | ₩97,665 | ₩98,816 | ₩97,598 | ₩98,642 | +1.00% | 9.9만 |
|---|
| 2026.05.22 | ₩95,150 | ₩95,458 | ₩94,642 | ₩94,695 | -0.48% | 8.6만 |
|---|
| 2026.05.21 | ₩93,912 | ₩95,484 | ₩93,803 | ₩95,137 | +1.30% | 10만 |
|---|
| 2026.05.20 | ₩92,648 | ₩94,147 | ₩92,648 | ₩94,040 | +1.50% | 6.9만 |
|---|
| 2026.05.19 | ₩91,350 | ₩93,103 | ₩91,123 | ₩92,314 | +1.05% | 8.7만 |
|---|
| 2026.05.18 | ₩94,307 | ₩94,341 | ₩92,488 | ₩93,277 | -1.09% | 11.3만 |
|---|
| 2026.05.15 | ₩93,772 | ₩94,053 | ₩92,916 | ₩93,424 | -0.37% | 17.2만 |
|---|
| 2026.05.14 | ₩96,287 | ₩96,943 | ₩96,100 | ₩96,675 | +0.40% | 11.2만 |
|---|
| 2026.05.13 | ₩95,511 | ₩96,836 | ₩95,270 | ₩96,702 | +1.25% | 9.5만 |
|---|
| 2026.05.12 | ₩95,137 | ₩95,605 | ₩93,371 | ₩94,441 | -0.73% | 17.4만 |
|---|
| 2026.05.11 | ₩97,478 | ₩98,013 | ₩97,157 | ₩97,812 | +0.34% | 16.2만 |
|---|
| 2026.05.08 | ₩96,689 | ₩97,719 | ₩96,582 | ₩97,719 | +1.07% | 19.2만 |
|---|
| 2026.05.07 | ₩96,729 | ₩96,836 | ₩95,270 | ₩95,324 | -1.45% | 11만 |
|---|
| 2026.05.06 | ₩95,725 | ₩96,729 | ₩95,324 | ₩96,648 | +0.96% | 9.6만 |
|---|
| 2026.05.05 | ₩92,822 | ₩94,011 | ₩92,822 | ₩93,598 | +0.84% | 10만 |
|---|
| 2026.05.04 | ₩92,019 | ₩92,742 | ₩91,301 | ₩91,765 | -0.28% | 12만 |
|---|
| 2026.05.01 | ₩91,377 | ₩92,514 | ₩91,377 | ₩91,645 | +0.29% | 14.9만 |
|---|
| 2026.04.30 | ₩90,387 | ₩91,672 | ₩89,959 | ₩91,511 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩90,133 | ₩90,133 | ₩89,243 | ₩89,705 | -0.47% | 10.5만 |
|---|
| 2026.04.28 | ₩89,678 | ₩90,013 | ₩89,411 | ₩89,892 | +0.24% | 5.3만 |
|---|
| 2026.04.27 | ₩90,922 | ₩90,987 | ₩90,494 | ₩90,722 | -0.22% | 6.5만 |
|---|
| 2026.04.24 | ₩90,294 | ₩90,949 | ₩90,093 | ₩90,775 | +0.53% | 9.4만 |
|---|
| 2026.04.23 | ₩89,638 | ₩89,959 | ₩88,126 | ₩88,902 | -0.82% | 8.6만 |
|---|
| 2026.04.22 | ₩89,745 | ₩90,533 | ₩89,745 | ₩90,387 | +0.72% | 5.8만 |
|---|
| 2026.04.21 | ₩90,120 | ₩90,240 | ₩88,661 | ₩88,661 | -1.62% | 13.2만 |
|---|
| 2026.04.20 | ₩89,986 | ₩90,173 | ₩89,584 | ₩90,120 | +0.15% | 7.6만 |
|---|
| 2026.04.17 | ₩90,695 | ₩91,591 | ₩90,521 | ₩90,735 | +0.04% | 7.9만 |
|---|
| 2026.04.16 | ₩89,103 | ₩89,370 | ₩88,541 | ₩89,063 | -0.05% | 18만 |
|---|
| 2026.04.15 | ₩88,474 | ₩88,768 | ₩88,126 | ₩88,661 | +0.21% | 18.3만 |
|---|
| 2026.04.14 | ₩87,859 | ₩88,768 | ₩87,752 | ₩88,635 | +0.88% | 5.7만 |
|---|
| 2026.04.13 | ₩85,664 | ₩87,230 | ₩85,571 | ₩87,150 | +1.73% | 8.9만 |
|---|
| 2026.04.10 | ₩86,333 | ₩86,762 | ₩86,039 | ₩86,347 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩85,009 | ₩86,119 | ₩84,634 | ₩85,959 | +1.12% | 21만 |
|---|
| 2026.04.08 | ₩86,440 | ₩86,574 | ₩85,250 | ₩86,039 | -0.46% | 12.2만 |
|---|
| 2026.04.07 | ₩81,397 | ₩82,641 | ₩80,313 | ₩81,758 | +0.44% | 12.3만 |
|---|
| 2026.04.06 | ₩81,303 | ₩81,811 | ₩81,102 | ₩81,557 | +0.31% | 9.7만 |
|---|
| 2026.04.02 | ₩79,243 | ₩81,076 | ₩79,162 | ₩80,741 | +1.89% | 6.4만 |
|---|
| 2026.04.01 | ₩81,557 | ₩82,320 | ₩81,245 | ₩81,785 | +0.28% | 99.9만 |
|---|
| 2026.03.31 | ₩78,306 | ₩80,955 | ₩78,239 | ₩80,848 | +3.25% | 13.8만 |
|---|
| 2026.03.30 | ₩79,162 | ₩79,162 | ₩77,544 | ₩77,905 | -1.59% | 48.8만 |
|---|
| 2026.03.27 | ₩78,908 | ₩79,283 | ₩78,266 | ₩78,427 | -0.61% | 21.3만 |
|---|
| 2026.03.26 | ₩80,072 | ₩80,433 | ₩78,855 | ₩78,855 | -1.52% | 9.8만 |
|---|
| 2026.03.25 | ₩81,571 | ₩82,119 | ₩81,303 | ₩81,624 | +0.07% | 9.8만 |
|---|
| 2026.03.24 | ₩79,771 | ₩81,343 | ₩79,771 | ₩80,420 | +0.81% | 16.1만 |
|---|
| 2026.03.23 | ₩80,955 | ₩82,280 | ₩80,587 | ₩81,584 | +0.78% | 19.6만 |
|---|
| 2026.03.20 | ₩81,209 | ₩81,316 | ₩79,019 | ₩79,256 | -2.41% | 13.2만 |
|---|
| 2026.03.19 | ₩80,286 | ₩82,373 | ₩80,112 | ₩81,959 | +2.08% | 18.8만 |
|---|
| 2026.03.18 | ₩82,908 | ₩83,256 | ₩81,758 | ₩81,758 | -1.39% | 30.7만 |
|---|
| 2026.03.17 | ₩83,684 | ₩83,832 | ₩83,136 | ₩83,403 | -0.34% | 6만 |
|---|
| 2026.03.16 | ₩82,333 | ₩83,042 | ₩82,280 | ₩82,681 | +0.42% | 32만 |
|---|
| 2026.03.13 | ₩81,811 | ₩82,454 | ₩80,520 | ₩80,688 | -1.37% | 26.3만 |
|---|
| 2026.03.12 | ₩82,520 | ₩82,520 | ₩80,955 | ₩80,955 | -1.90% | 74.8만 |
|---|
| 2026.03.11 | ₩83,484 | ₩84,126 | ₩83,082 | ₩83,658 | +0.21% | 7.7만 |
|---|
| 2026.03.10 | ₩83,350 | ₩85,314 | ₩83,015 | ₩83,698 | +0.42% | 11.6만 |
|---|
| 2026.03.09 | ₩80,688 | ₩83,551 | ₩80,152 | ₩83,470 | +3.45% | 12.2만 |
|---|
| 2026.03.06 | ₩80,875 | ₩82,252 | ₩80,681 | ₩81,517 | +0.79% | 10.1만 |
|---|
| 2026.03.05 | ₩82,748 | ₩83,350 | ₩81,129 | ₩82,052 | -0.84% | 21.8만 |
|---|
| 2026.03.04 | ₩83,296 | ₩84,929 | ₩83,029 | ₩84,179 | +1.06% | 12.2만 |
|---|
| 2026.03.03 | ₩82,601 | ₩83,985 | ₩81,035 | ₩83,403 | +0.97% | 32.3만 |
|---|
| 2026.03.02 | ₩86,614 | ₩88,099 | ₩86,592 | ₩87,604 | +1.14% | 20.5만 |
|---|
| 2026.02.27 | ₩88,568 | ₩89,277 | ₩88,507 | ₩88,996 | +0.48% | 9.9만 |
|---|
| 2026.02.26 | ₩90,280 | ₩90,280 | ₩88,594 | ₩89,411 | -0.96% | 15.1만 |
|---|
| 2026.02.25 | ₩90,160 | ₩90,213 | ₩89,665 | ₩90,106 | -0.06% | 9.2만 |
|---|
| 2026.02.24 | ₩88,367 | ₩89,209 | ₩88,327 | ₩88,929 | +0.64% | 9.2만 |
|---|
| 2026.02.23 | ₩88,079 | ₩88,474 | ₩87,457 | ₩87,665 | -0.47% | 7.9만 |
|---|
| 2026.02.20 | ₩86,721 | ₩88,681 | ₩85,236 | ₩88,681 | +2.26% | 10.1만 |
|---|
| 2026.02.19 | ₩86,588 | ₩86,989 | ₩86,161 | ₩86,989 | +0.46% | 9만 |
|---|
| 2026.02.18 | ₩86,855 | ₩87,551 | ₩86,601 | ₩87,096 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩86,494 | ₩86,974 | ₩85,678 | ₩86,681 | +0.22% | 8.3만 |
|---|
| 2026.02.13 | ₩86,387 | ₩87,083 | ₩85,624 | ₩87,029 | +0.74% | 8.2만 |
|---|
| 2026.02.12 | ₩87,899 | ₩87,939 | ₩86,347 | ₩86,614 | -1.46% | 10.9만 |
|---|
| 2026.02.11 | ₩86,855 | ₩87,457 | ₩86,414 | ₩87,377 | +0.60% | 8.7만 |
|---|
| 2026.02.10 | ₩86,253 | ₩86,414 | ₩85,812 | ₩86,093 | -0.19% | 10.6만 |
|---|
| 2026.02.09 | ₩85,196 | ₩86,106 | ₩85,103 | ₩85,932 | +0.86% | 14.5만 |
|---|
| 2026.02.06 | ₩84,099 | ₩85,196 | ₩84,099 | ₩85,036 | +1.11% | 7.1만 |
|---|
| 2026.02.05 | ₩83,189 | ₩83,725 | ₩82,668 | ₩82,668 | -0.63% | 14.7만 |
|---|
| 2026.02.04 | ₩85,022 | ₩85,022 | ₩83,230 | ₩83,497 | -1.79% | 22.4만 |
|---|
| 2026.02.03 | ₩85,009 | ₩85,049 | ₩83,912 | ₩84,554 | -0.54% | 53.9만 |
|---|
| 2026.02.02 | ₩83,056 | ₩84,353 | ₩83,056 | ₩84,139 | +1.30% | 9.1만 |
|---|
| 2026.01.30 | ₩84,501 | ₩84,715 | ₩83,256 | ₩83,698 | -0.95% | 7.6만 |
|---|
| 2026.01.29 | ₩86,039 | ₩86,039 | ₩84,179 | ₩85,370 | -0.78% | 7.3만 |
|---|
| 2026.01.28 | ₩85,745 | ₩85,745 | ₩85,076 | ₩85,571 | -0.20% | 10.5만 |
|---|
| 2026.01.27 | ₩84,434 | ₩85,156 | ₩84,434 | ₩85,156 | +0.86% | 7.6만 |
|---|
| 2026.01.26 | ₩83,403 | ₩83,830 | ₩83,397 | ₩83,484 | +0.10% | 8.7만 |
|---|
| 2026.01.23 | ₩82,908 | ₩83,765 | ₩82,725 | ₩83,738 | +1.00% | 15.3만 |
|---|
| 2026.01.22 | ₩83,056 | ₩83,390 | ₩82,875 | ₩83,102 | +0.06% | 6.8만 |
|---|
| 2026.01.21 | ₩82,119 | ₩82,855 | ₩82,001 | ₩82,387 | +0.33% | 5.1만 |
|---|
| 2026.01.20 | ₩81,236 | ₩81,718 | ₩81,022 | ₩81,122 | -0.14% | 6.1만 |
|---|
| 2026.01.16 | ₩82,039 | ₩82,280 | ₩81,450 | ₩81,878 | -0.20% | 14.2만 |
|---|
| 2026.01.15 | ₩82,213 | ₩82,640 | ₩81,912 | ₩82,186 | -0.03% | 6.5만 |
|---|
| 2026.01.14 | ₩81,490 | ₩81,892 | ₩81,450 | ₩81,798 | +0.38% | 9.9만 |
|---|
| 2026.01.13 | ₩81,637 | ₩81,704 | ₩81,142 | ₩81,263 | -0.46% | 4.7만 |
|---|
| 2026.01.12 | ₩80,875 | ₩81,900 | ₩80,861 | ₩81,811 | +1.16% | 5.6만 |
|---|
| 2026.01.09 | ₩80,407 | ₩80,872 | ₩80,313 | ₩80,789 | +0.48% | 7만 |
|---|
| 2026.01.08 | ₩80,246 | ₩80,447 | ₩80,059 | ₩80,326 | +0.10% | 6.3만 |
|---|
| 2026.01.07 | ₩80,607 | ₩80,781 | ₩80,179 | ₩80,540 | -0.08% | 53.7만 |
|---|
| 2026.01.06 | ₩80,781 | ₩81,116 | ₩80,775 | ₩80,915 | +0.17% | 7.6만 |
|---|
| 2026.01.05 | ₩79,711 | ₩80,300 | ₩79,182 | ₩80,152 | +0.55% | 7.9만 |
|---|
| 2026.01.02 | ₩78,828 | ₩79,350 | ₩78,748 | ₩79,336 | +0.64% | 21.3만 |
|---|
| 2025.12.31 | ₩77,584 | ₩77,610 | ₩77,289 | ₩77,396 | -0.24% | 3.5만 |
|---|
| 2025.12.30 | ₩77,651 | ₩77,731 | ₩77,477 | ₩77,570 | -0.10% | 3.1만 |
|---|
| 2025.12.29 | ₩77,222 | ₩78,493 | ₩77,102 | ₩77,436 | +0.28% | 7.8만 |
|---|
| 2025.12.26 | ₩77,129 | ₩77,490 | ₩77,129 | ₩77,490 | +0.47% | 2.8만 |
|---|
| 2025.12.24 | ₩76,915 | ₩76,990 | ₩76,834 | ₩76,879 | -0.05% | 2.1만 |
|---|
| 2025.12.23 | ₩76,313 | ₩76,768 | ₩76,204 | ₩76,701 | +0.51% | 19.2만 |
|---|
| 2025.12.22 | ₩76,219 | ₩76,420 | ₩76,200 | ₩76,380 | +0.21% | 7.7만 |
|---|
| 2025.12.19 | ₩75,831 | ₩76,232 | ₩75,778 | ₩76,099 | +0.35% | 8.4만 |
|---|
| 2025.12.18 | ₩75,470 | ₩75,736 | ₩75,269 | ₩75,309 | -0.21% | 13.5만 |
|---|
| 2025.12.17 | ₩75,363 | ₩75,390 | ₩74,359 | ₩74,440 | -1.22% | 7.2만 |
|---|
| 2025.12.16 | ₩74,841 | ₩75,256 | ₩74,729 | ₩74,854 | +0.02% | 9.7만 |
|---|
| 2025.12.15 | ₩77,209 | ₩77,209 | ₩76,473 | ₩76,473 | -0.95% | 5.4만 |
|---|
| 2025.12.12 | ₩77,651 | ₩77,651 | ₩76,500 | ₩76,661 | -1.27% | 8.8만 |
|---|
| 2025.12.11 | ₩77,423 | ₩77,717 | ₩77,115 | ₩77,530 | +0.14% | 6.1만 |
|---|
| 2025.12.10 | ₩77,450 | ₩78,105 | ₩77,222 | ₩77,885 | +0.56% | 9.3만 |
|---|
| 2025.12.09 | ₩76,955 | ₩77,320 | ₩76,681 | ₩77,236 | +0.37% | 7.6만 |
|---|
| 2025.12.08 | ₩77,584 | ₩77,597 | ₩77,129 | ₩77,316 | -0.34% | 7.5만 |
|---|
| 2025.12.05 | ₩77,704 | ₩78,051 | ₩77,463 | ₩77,557 | -0.19% | 5.7만 |
|---|
| 2025.12.04 | ₩77,111 | ₩77,119 | ₩76,794 | ₩76,915 | -0.26% | 3.6만 |
|---|
| 2025.12.03 | ₩76,701 | ₩77,049 | ₩76,594 | ₩77,049 | +0.45% | 5.7만 |
|---|
| 2025.12.02 | ₩76,995 | ₩77,102 | ₩76,699 | ₩76,995 | 0.00% | 5.5만 |
|---|
| 2025.12.01 | ₩76,727 | ₩77,142 | ₩76,634 | ₩76,848 | +0.16% | 4.5만 |
|---|
| 2025.11.28 | ₩76,768 | ₩77,062 | ₩76,607 | ₩76,968 | +0.26% | 1.7만 |
|---|
| 2025.11.26 | ₩76,607 | ₩77,049 | ₩76,460 | ₩76,834 | +0.30% | 4.4만 |
|---|
| 2025.11.25 | ₩76,045 | ₩76,393 | ₩75,543 | ₩76,366 | +0.42% | 7.9만 |
|---|
| 2025.11.24 | ₩75,737 | ₩76,152 | ₩75,497 | ₩76,125 | +0.51% | 9.4만 |
|---|
| 2025.11.21 | ₩74,908 | ₩75,664 | ₩74,520 | ₩75,430 | +0.70% | 6.8만 |
|---|
| 2025.11.20 | ₩77,222 | ₩77,370 | ₩75,349 | ₩75,477 | -2.26% | 15.7만 |
|---|
| 2025.11.19 | ₩76,273 | ₩76,768 | ₩76,139 | ₩76,420 | +0.19% | 9.5만 |
|---|
| 2025.11.18 | ₩76,393 | ₩76,941 | ₩76,166 | ₩76,647 | +0.33% | 36.4만 |
|---|
| 2025.11.17 | ₩77,423 | ₩77,855 | ₩76,808 | ₩77,008 | -0.54% | 5.9만 |
|---|
| 2025.11.14 | ₩77,470 | ₩78,436 | ₩77,316 | ₩77,878 | +0.53% | 8.7만 |
|---|
| 2025.11.13 | ₩78,801 | ₩78,948 | ₩77,758 | ₩77,851 | -1.21% | 4.7만 |
|---|
| 2025.11.12 | ₩79,029 | ₩79,029 | ₩78,614 | ₩78,908 | -0.15% | 9.6만 |
|---|
| 2025.11.11 | ₩78,681 | ₩78,935 | ₩78,588 | ₩78,774 | +0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩78,400 | ₩78,801 | ₩78,199 | ₩78,681 | +0.36% | 5.9만 |
|---|
| 2025.11.07 | ₩77,035 | ₩77,316 | ₩76,366 | ₩77,289 | +0.33% | 6만 |
|---|
| 2025.11.06 | ₩78,266 | ₩78,266 | ₩77,410 | ₩77,597 | -0.85% | 4만 |
|---|
| 2025.11.05 | ₩77,758 | ₩78,507 | ₩77,584 | ₩78,346 | +0.76% | 6만 |
|---|
| 2025.11.04 | ₩78,092 | ₩78,226 | ₩77,584 | ₩77,604 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩79,109 | ₩79,201 | ₩78,629 | ₩79,015 | -0.12% | 44.3만 |
|---|
| 2025.10.31 | ₩78,641 | ₩78,641 | ₩78,270 | ₩78,600 | -0.05% | 5.1만 |
|---|
| 2025.10.30 | ₩78,641 | ₩78,855 | ₩78,534 | ₩78,547 | -0.12% | 3.3만 |
|---|
| 2025.10.29 | ₩79,738 | ₩79,751 | ₩79,095 | ₩79,430 | -0.39% | 3.4만 |
|---|
| 2025.10.28 | ₩78,560 | ₩79,069 | ₩78,552 | ₩78,868 | +0.39% | 9.4만 |
|---|
| 2025.10.27 | ₩79,002 | ₩79,069 | ₩78,741 | ₩79,069 | +0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩78,146 | ₩78,279 | ₩78,072 | ₩78,132 | -0.02% | 2.6만 |
|---|
| 2025.10.23 | ₩77,269 | ₩77,878 | ₩77,269 | ₩77,597 | +0.42% | 3.2만 |
|---|
| 2025.10.22 | ₩77,182 | ₩77,584 | ₩76,727 | ₩77,022 | -0.21% | 6만 |
|---|
| 2025.10.21 | ₩77,436 | ₩77,449 | ₩77,102 | ₩77,142 | -0.38% | 8.2만 |
|---|
| 2025.10.20 | ₩77,410 | ₩77,985 | ₩77,383 | ₩77,851 | +0.57% | 4.5만 |
|---|
| 2025.10.17 | ₩76,366 | ₩77,035 | ₩76,287 | ₩76,915 | +0.72% | 5.6만 |
|---|
| 2025.10.16 | ₩77,089 | ₩77,450 | ₩76,687 | ₩76,915 | -0.23% | 5.1만 |
|---|
| 2025.10.15 | ₩76,353 | ₩76,661 | ₩76,058 | ₩76,460 | +0.14% | 14.1만 |
|---|
| 2025.10.14 | ₩74,560 | ₩75,669 | ₩74,560 | ₩75,175 | +0.83% | 3.7만 |
|---|
| 2025.10.13 | ₩75,456 | ₩75,990 | ₩75,456 | ₩75,804 | +0.46% | 4.2만 |
|---|
| 2025.10.10 | ₩76,460 | ₩76,539 | ₩73,423 | ₩73,677 | -3.64% | 8.6만 |
|---|