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 | ₩95,476 | ₩95,624 | ₩95,182 | ₩95,610 | +0.14% | 7.3만 |
| 2026.10.08 | ₩95,088 | ₩95,255 | ₩94,097 | ₩94,405 | -0.72% | 20.1만 |
| 2026.10.07 | ₩96,052 | ₩96,574 | ₩95,717 | ₩96,400 | +0.36% | 9.1만 |
| 2026.10.06 | ₩98,302 | ₩98,302 | ₩97,525 | ₩97,579 | -0.74% | 9.2만 |
| 2026.10.05 | ₩97,833 | ₩98,430 | ₩97,793 | ₩98,134 | +0.31% | 8.4만 |
| 2026.10.02 | ₩96,682 | ₩97,217 | ₩96,354 | ₩96,802 | +0.12% | 17.8만 |
| 2026.10.01 | ₩95,436 | ₩95,932 | ₩94,893 | ₩95,744 | +0.32% | 47만 |
| 2026.09.30 | ₩96,012 | ₩96,226 | ₩95,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,798 |
| -0.22% |
| 37.3만 |
| 2026.09.29 | ₩96,521 | ₩96,625 | ₩95,851 | ₩96,548 | +0.03% | 17.8만 |
|---|
| 2026.09.28 | ₩96,186 | ₩96,628 | ₩94,660 | ₩96,273 | +0.09% | 16.3만 |
|---|
| 2026.09.25 | ₩97,418 | ₩97,672 | ₩96,896 | ₩97,391 | -0.03% | 26.5만 |
|---|
| 2026.09.24 | ₩97,083 | ₩97,083 | ₩96,119 | ₩96,534 | -0.57% | 20.2만 |
|---|
| 2026.09.23 | ₩97,940 | ₩98,141 | ₩96,949 | ₩97,164 | -0.79% | 30.1만 |
|---|
| 2026.09.22 | ₩98,329 | ₩99,333 | ₩98,329 | ₩99,065 | +0.75% | 19.8만 |
|---|
| 2026.09.21 | ₩97,927 | ₩98,864 | ₩97,654 | ₩98,784 | +0.88% | 8만 |
|---|
| 2026.09.18 | ₩95,825 | ₩96,280 | ₩95,650 | ₩96,280 | +0.48% | 9.7만 |
|---|
| 2026.09.17 | ₩95,932 | ₩96,291 | ₩95,758 | ₩95,945 | +0.01% | 6.5만 |
|---|
| 2026.09.16 | ₩95,356 | ₩95,490 | ₩93,836 | ₩94,419 | -0.98% | 7만 |
|---|
| 2026.09.15 | ₩94,954 | ₩94,954 | ₩94,184 | ₩94,485 | -0.49% | 18.4만 |
|---|
| 2026.09.14 | ₩94,927 | ₩95,677 | ₩94,566 | ₩94,968 | +0.04% | 10.9만 |
|---|
| 2026.09.11 | ₩97,418 | ₩97,552 | ₩97,057 | ₩97,244 | -0.18% | 32.6만 |
|---|
| 2026.09.10 | ₩96,628 | ₩96,749 | ₩96,066 | ₩96,119 | -0.53% | 10.8만 |
|---|
| 2026.09.09 | ₩98,369 | ₩98,811 | ₩97,954 | ₩98,248 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩98,690 | ₩99,025 | ₩98,382 | ₩98,677 | -0.01% | 10.7만 |
|---|
| 2026.09.04 | ₩97,431 | ₩98,643 | ₩97,231 | ₩98,643 | +1.24% | 13.6만 |
|---|
| 2026.09.03 | ₩96,561 | ₩97,271 | ₩96,012 | ₩97,057 | +0.51% | 5.5만 |
|---|
| 2026.09.02 | ₩96,066 | ₩96,668 | ₩96,066 | ₩96,668 | +0.63% | 5.7만 |
|---|
| 2026.09.01 | ₩96,534 | ₩97,197 | ₩95,838 | ₩96,360 | -0.18% | 11.3만 |
|---|
| 2026.08.31 | ₩96,695 | ₩97,150 | ₩96,200 | ₩96,574 | -0.12% | 6.6만 |
|---|
| 2026.08.28 | ₩97,057 | ₩97,458 | ₩96,241 | ₩96,467 | -0.61% | 10.4만 |
|---|
| 2026.08.27 | ₩96,909 | ₩96,963 | ₩96,454 | ₩96,963 | +0.06% | 9.1만 |
|---|
| 2026.08.26 | ₩96,641 | ₩96,795 | ₩96,300 | ₩96,467 | -0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩95,865 | ₩96,414 | ₩95,590 | ₩96,387 | +0.54% | 17.1만 |
|---|
| 2026.08.24 | ₩95,276 | ₩95,276 | ₩94,305 | ₩94,740 | -0.56% | 8.7만 |
|---|
| 2026.08.21 | ₩96,521 | ₩96,534 | ₩95,825 | ₩95,972 | -0.57% | 9.5만 |
|---|
| 2026.08.20 | ₩94,914 | ₩95,584 | ₩94,914 | ₩95,543 | +0.66% | 7.9만 |
|---|
| 2026.08.19 | ₩95,409 | ₩95,557 | ₩94,780 | ₩95,075 | -0.35% | 8.7만 |
|---|
| 2026.08.18 | ₩95,101 | ₩95,215 | ₩94,017 | ₩94,218 | -0.93% | 11.1만 |
|---|
| 2026.08.17 | ₩96,708 | ₩97,606 | ₩96,655 | ₩96,869 | +0.17% | 8.7만 |
|---|
| 2026.08.14 | ₩96,186 | ₩96,266 | ₩95,463 | ₩95,570 | -0.64% | 5.8만 |
|---|
| 2026.08.13 | ₩95,168 | ₩96,200 | ₩95,035 | ₩95,878 | +0.75% | 147.4만 |
|---|
| 2026.08.12 | ₩95,476 | ₩95,476 | ₩94,807 | ₩95,088 | -0.41% | 12.8만 |
|---|
| 2026.08.11 | ₩94,030 | ₩94,228 | ₩93,428 | ₩93,789 | -0.26% | 7.1만 |
|---|
| 2026.08.10 | ₩93,307 | ₩94,914 | ₩92,992 | ₩93,515 | +0.22% | 23.8만 |
|---|
| 2026.08.07 | ₩94,285 | ₩94,285 | ₩93,093 | ₩94,017 | -0.28% | 28.8만 |
|---|
| 2026.08.06 | ₩92,624 | ₩93,803 | ₩92,490 | ₩93,267 | +0.69% | 11만 |
|---|
| 2026.08.05 | ₩94,231 | ₩94,412 | ₩93,736 | ₩93,776 | -0.48% | 7.5만 |
|---|
| 2026.08.04 | ₩93,026 | ₩94,566 | ₩93,026 | ₩94,282 | +1.35% | 12만 |
|---|
| 2026.08.03 | ₩90,964 | ₩91,981 | ₩90,468 | ₩91,727 | +0.84% | 18.8만 |
|---|
| 2026.07.31 | ₩92,330 | ₩92,330 | ₩90,428 | ₩91,124 | -1.31% | 9.8만 |
|---|
| 2026.07.30 | ₩88,968 | ₩90,512 | ₩88,888 | ₩90,375 | +1.58% | 44.6만 |
|---|
| 2026.07.29 | ₩88,125 | ₩89,424 | ₩86,756 | ₩87,201 | -1.05% | 15.4만 |
|---|
| 2026.07.28 | ₩88,687 | ₩90,294 | ₩88,071 | ₩88,888 | +0.23% | 9.9만 |
|---|
| 2026.07.27 | ₩91,620 | ₩91,660 | ₩89,805 | ₩90,977 | -0.70% | 9.6만 |
|---|
| 2026.07.24 | ₩90,937 | ₩92,169 | ₩90,415 | ₩90,441 | -0.54% | 13.6만 |
|---|
| 2026.07.23 | ₩91,961 | ₩92,678 | ₩91,473 | ₩92,356 | +0.43% | 8만 |
|---|
| 2026.07.22 | ₩92,263 | ₩93,106 | ₩92,263 | ₩92,838 | +0.62% | 7.7만 |
|---|
| 2026.07.21 | ₩92,651 | ₩93,347 | ₩92,403 | ₩93,106 | +0.49% | 6.2만 |
|---|
| 2026.07.20 | ₩91,071 | ₩92,249 | ₩89,515 | ₩90,629 | -0.49% | 12.5만 |
|---|
| 2026.07.17 | ₩89,183 | ₩91,158 | ₩88,768 | ₩90,629 | +1.62% | 14.6만 |
|---|
| 2026.07.16 | ₩92,089 | ₩92,476 | ₩91,392 | ₩91,874 | -0.23% | 10.5만 |
|---|
| 2026.07.15 | ₩94,124 | ₩94,137 | ₩92,427 | ₩93,776 | -0.37% | 12.4만 |
|---|
| 2026.07.14 | ₩93,843 | ₩93,950 | ₩93,227 | ₩93,615 | -0.24% | 99.2만 |
|---|
| 2026.07.13 | ₩93,508 | ₩93,628 | ₩92,410 | ₩92,490 | -1.09% | 8.4만 |
|---|
| 2026.07.10 | ₩95,624 | ₩96,213 | ₩95,095 | ₩95,905 | +0.29% | 25.4만 |
|---|
| 2026.07.09 | ₩95,637 | ₩96,106 | ₩95,403 | ₩95,905 | +0.28% | 9.4만 |
|---|
| 2026.07.08 | ₩93,615 | ₩95,101 | ₩93,213 | ₩95,101 | +1.59% | 9.1만 |
|---|
| 2026.07.07 | ₩94,713 | ₩94,961 | ₩93,548 | ₩94,298 | -0.44% | 10.1만 |
|---|
| 2026.07.06 | ₩96,240 | ₩97,726 | ₩96,233 | ₩96,702 | +0.48% | 16만 |
|---|
| 2026.07.02 | ₩95,503 | ₩96,220 | ₩93,079 | ₩94,271 | -1.29% | 12만 |
|---|
| 2026.07.01 | ₩95,865 | ₩96,688 | ₩95,383 | ₩95,396 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩97,070 | ₩98,315 | ₩96,815 | ₩98,101 | +1.06% | 14.9만 |
|---|
| 2026.06.29 | ₩95,985 | ₩96,628 | ₩94,599 | ₩96,507 | +0.54% | 7만 |
|---|
| 2026.06.26 | ₩94,954 | ₩96,869 | ₩94,954 | ₩96,092 | +1.20% | 11.2만 |
|---|
| 2026.06.25 | ₩98,650 | ₩98,650 | ₩96,481 | ₩97,311 | -1.36% | 13.7만 |
|---|
| 2026.06.24 | ₩96,548 | ₩96,936 | ₩95,490 | ₩96,293 | -0.26% | 20.5만 |
|---|
| 2026.06.23 | ₩96,789 | ₩98,061 | ₩96,561 | ₩96,615 | -0.18% | 9.8만 |
|---|
| 2026.06.22 | ₩102,239 | ₩102,547 | ₩101,797 | ₩102,145 | -0.09% | 7.6만 |
|---|
| 2026.06.18 | ₩100,860 | ₩101,830 | ₩100,605 | ₩101,583 | +0.72% | 22.5만 |
|---|
| 2026.06.17 | ₩99,909 | ₩100,404 | ₩98,288 | ₩98,422 | -1.49% | 17.4만 |
|---|
| 2026.06.16 | ₩99,721 | ₩100,297 | ₩98,690 | ₩98,904 | -0.82% | 9.3만 |
|---|
| 2026.06.15 | ₩100,150 | ₩100,498 | ₩99,695 | ₩100,331 | +0.18% | 11.9만 |
|---|
| 2026.06.12 | ₩97,512 | ₩98,382 | ₩96,815 | ₩97,980 | +0.48% | 18.8만 |
|---|
| 2026.06.11 | ₩94,285 | ₩97,512 | ₩93,762 | ₩97,431 | +3.34% | 13.3만 |
|---|
| 2026.06.10 | ₩95,017 | ₩95,637 | ₩93,187 | ₩93,227 | -1.88% | 13만 |
|---|
| 2026.06.09 | ₩96,842 | ₩97,110 | ₩92,838 | ₩94,860 | -2.05% | 14.2만 |
|---|
| 2026.06.08 | ₩95,383 | ₩95,664 | ₩94,713 | ₩94,887 | -0.52% | 11만 |
|---|
| 2026.06.05 | ₩96,561 | ₩96,615 | ₩92,986 | ₩93,254 | -3.43% | 15.8만 |
|---|
| 2026.06.04 | ₩98,971 | ₩100,284 | ₩98,302 | ₩99,708 | +0.74% | 16.6만 |
|---|
| 2026.06.03 | ₩101,489 | ₩101,489 | ₩99,869 | ₩100,712 | -0.77% | 25.6만 |
|---|
| 2026.06.02 | ₩101,241 | ₩102,078 | ₩101,127 | ₩101,931 | +0.68% | 25.4만 |
|---|
| 2026.06.01 | ₩99,962 | ₩101,502 | ₩99,735 | ₩101,154 | +1.19% | 30.1만 |
|---|
| 2026.05.29 | ₩99,072 | ₩99,400 | ₩98,422 | ₩98,422 | -0.66% | 16.4만 |
|---|
| 2026.05.28 | ₩97,431 | ₩99,112 | ₩97,030 | ₩98,744 | +1.35% | 87.8만 |
|---|
| 2026.05.27 | ₩99,079 | ₩99,373 | ₩97,900 | ₩98,355 | -0.73% | 13.7만 |
|---|
| 2026.05.26 | ₩97,753 | ₩98,904 | ₩97,686 | ₩98,730 | +1.00% | 9.9만 |
|---|
| 2026.05.22 | ₩95,235 | ₩95,543 | ₩94,727 | ₩94,780 | -0.48% | 8.6만 |
|---|
| 2026.05.21 | ₩93,997 | ₩95,570 | ₩93,887 | ₩95,222 | +1.30% | 10만 |
|---|
| 2026.05.20 | ₩92,731 | ₩94,231 | ₩92,731 | ₩94,124 | +1.50% | 6.9만 |
|---|
| 2026.05.19 | ₩91,432 | ₩93,187 | ₩91,205 | ₩92,397 | +1.05% | 8.7만 |
|---|
| 2026.05.18 | ₩94,392 | ₩94,425 | ₩92,571 | ₩93,361 | -1.09% | 11.3만 |
|---|
| 2026.05.15 | ₩93,856 | ₩94,137 | ₩92,999 | ₩93,508 | -0.37% | 17.2만 |
|---|
| 2026.05.14 | ₩96,374 | ₩97,030 | ₩96,186 | ₩96,762 | +0.40% | 11.2만 |
|---|
| 2026.05.13 | ₩95,597 | ₩96,923 | ₩95,356 | ₩96,789 | +1.25% | 9.5만 |
|---|
| 2026.05.12 | ₩95,222 | ₩95,691 | ₩93,454 | ₩94,526 | -0.73% | 17.4만 |
|---|
| 2026.05.11 | ₩97,565 | ₩98,101 | ₩97,244 | ₩97,900 | +0.34% | 16.2만 |
|---|
| 2026.05.08 | ₩96,775 | ₩97,806 | ₩96,668 | ₩97,806 | +1.07% | 19.2만 |
|---|
| 2026.05.07 | ₩96,815 | ₩96,923 | ₩95,356 | ₩95,409 | -1.45% | 11만 |
|---|
| 2026.05.06 | ₩95,811 | ₩96,815 | ₩95,409 | ₩96,735 | +0.96% | 9.6만 |
|---|
| 2026.05.05 | ₩92,905 | ₩94,096 | ₩92,905 | ₩93,682 | +0.84% | 10만 |
|---|
| 2026.05.04 | ₩92,102 | ₩92,825 | ₩91,383 | ₩91,847 | -0.28% | 12만 |
|---|
| 2026.05.01 | ₩91,459 | ₩92,597 | ₩91,459 | ₩91,727 | +0.29% | 14.9만 |
|---|
| 2026.04.30 | ₩90,468 | ₩91,754 | ₩90,040 | ₩91,593 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩90,214 | ₩90,214 | ₩89,323 | ₩89,785 | -0.47% | 10.5만 |
|---|
| 2026.04.28 | ₩89,759 | ₩90,093 | ₩89,491 | ₩89,973 | +0.24% | 5.3만 |
|---|
| 2026.04.27 | ₩91,004 | ₩91,068 | ₩90,575 | ₩90,803 | -0.22% | 6.5만 |
|---|
| 2026.04.24 | ₩90,375 | ₩91,031 | ₩90,174 | ₩90,857 | +0.53% | 9.4만 |
|---|
| 2026.04.23 | ₩89,718 | ₩90,040 | ₩88,205 | ₩88,982 | -0.82% | 8.6만 |
|---|
| 2026.04.22 | ₩89,825 | ₩90,614 | ₩89,825 | ₩90,468 | +0.72% | 5.8만 |
|---|
| 2026.04.21 | ₩90,200 | ₩90,321 | ₩88,741 | ₩88,741 | -1.62% | 13.2만 |
|---|
| 2026.04.20 | ₩90,067 | ₩90,254 | ₩89,665 | ₩90,200 | +0.15% | 7.6만 |
|---|
| 2026.04.17 | ₩90,776 | ₩91,673 | ₩90,602 | ₩90,816 | +0.04% | 7.9만 |
|---|
| 2026.04.16 | ₩89,183 | ₩89,451 | ₩88,620 | ₩89,143 | -0.05% | 18만 |
|---|
| 2026.04.15 | ₩88,553 | ₩88,848 | ₩88,205 | ₩88,741 | +0.21% | 18.3만 |
|---|
| 2026.04.14 | ₩87,937 | ₩88,848 | ₩87,830 | ₩88,714 | +0.88% | 5.7만 |
|---|
| 2026.04.13 | ₩85,741 | ₩87,308 | ₩85,648 | ₩87,228 | +1.73% | 8.9만 |
|---|
| 2026.04.10 | ₩86,411 | ₩86,839 | ₩86,116 | ₩86,424 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩85,085 | ₩86,197 | ₩84,710 | ₩86,036 | +1.12% | 21만 |
|---|
| 2026.04.08 | ₩86,518 | ₩86,652 | ₩85,326 | ₩86,116 | -0.46% | 12.2만 |
|---|
| 2026.04.07 | ₩81,470 | ₩82,715 | ₩80,385 | ₩81,831 | +0.44% | 12.3만 |
|---|
| 2026.04.06 | ₩81,376 | ₩81,885 | ₩81,175 | ₩81,630 | +0.31% | 9.7만 |
|---|
| 2026.04.02 | ₩79,314 | ₩81,148 | ₩79,233 | ₩80,813 | +1.89% | 6.4만 |
|---|
| 2026.04.01 | ₩81,630 | ₩82,394 | ₩81,318 | ₩81,858 | +0.28% | 99.9만 |
|---|
| 2026.03.31 | ₩78,376 | ₩81,028 | ₩78,309 | ₩80,921 | +3.25% | 13.8만 |
|---|
| 2026.03.30 | ₩79,233 | ₩79,233 | ₩77,613 | ₩77,975 | -1.59% | 48.8만 |
|---|
| 2026.03.27 | ₩78,979 | ₩79,354 | ₩78,336 | ₩78,497 | -0.61% | 21.3만 |
|---|
| 2026.03.26 | ₩80,144 | ₩80,505 | ₩78,925 | ₩78,925 | -1.52% | 9.8만 |
|---|
| 2026.03.25 | ₩81,644 | ₩82,193 | ₩81,376 | ₩81,697 | +0.07% | 9.8만 |
|---|
| 2026.03.24 | ₩79,843 | ₩81,416 | ₩79,843 | ₩80,492 | +0.81% | 16.1만 |
|---|
| 2026.03.23 | ₩81,028 | ₩82,353 | ₩80,659 | ₩81,657 | +0.78% | 19.6만 |
|---|
| 2026.03.20 | ₩81,282 | ₩81,389 | ₩79,090 | ₩79,327 | -2.41% | 13.2만 |
|---|
| 2026.03.19 | ₩80,358 | ₩82,447 | ₩80,184 | ₩82,032 | +2.08% | 18.8만 |
|---|
| 2026.03.18 | ₩82,983 | ₩83,331 | ₩81,831 | ₩81,831 | -1.39% | 30.7만 |
|---|
| 2026.03.17 | ₩83,759 | ₩83,907 | ₩83,210 | ₩83,478 | -0.34% | 6만 |
|---|
| 2026.03.16 | ₩82,407 | ₩83,117 | ₩82,353 | ₩82,755 | +0.42% | 32만 |
|---|
| 2026.03.13 | ₩81,885 | ₩82,528 | ₩80,593 | ₩80,760 | -1.37% | 26.3만 |
|---|
| 2026.03.12 | ₩82,594 | ₩82,594 | ₩81,028 | ₩81,028 | -1.90% | 74.8만 |
|---|
| 2026.03.11 | ₩83,559 | ₩84,201 | ₩83,157 | ₩83,733 | +0.21% | 7.7만 |
|---|
| 2026.03.10 | ₩83,425 | ₩85,390 | ₩83,090 | ₩83,773 | +0.42% | 11.6만 |
|---|
| 2026.03.09 | ₩80,760 | ₩83,626 | ₩80,224 | ₩83,545 | +3.45% | 12.2만 |
|---|
| 2026.03.06 | ₩80,947 | ₩82,325 | ₩80,753 | ₩81,590 | +0.79% | 10.1만 |
|---|
| 2026.03.05 | ₩82,822 | ₩83,425 | ₩81,202 | ₩82,126 | -0.84% | 21.8만 |
|---|
| 2026.03.04 | ₩83,371 | ₩85,005 | ₩83,103 | ₩84,255 | +1.06% | 12.2만 |
|---|
| 2026.03.03 | ₩82,675 | ₩84,061 | ₩81,108 | ₩83,478 | +0.97% | 32.3만 |
|---|
| 2026.03.02 | ₩86,692 | ₩88,178 | ₩86,669 | ₩87,683 | +1.14% | 20.5만 |
|---|
| 2026.02.27 | ₩88,647 | ₩89,357 | ₩88,587 | ₩89,076 | +0.48% | 9.9만 |
|---|
| 2026.02.26 | ₩90,361 | ₩90,361 | ₩88,674 | ₩89,491 | -0.96% | 15.1만 |
|---|
| 2026.02.25 | ₩90,241 | ₩90,294 | ₩89,745 | ₩90,187 | -0.06% | 9.2만 |
|---|
| 2026.02.24 | ₩88,446 | ₩89,289 | ₩88,406 | ₩89,009 | +0.64% | 9.2만 |
|---|
| 2026.02.23 | ₩88,158 | ₩88,553 | ₩87,536 | ₩87,743 | -0.47% | 7.9만 |
|---|
| 2026.02.20 | ₩86,799 | ₩88,761 | ₩85,313 | ₩88,761 | +2.26% | 10.1만 |
|---|
| 2026.02.19 | ₩86,665 | ₩87,067 | ₩86,238 | ₩87,067 | +0.46% | 9만 |
|---|
| 2026.02.18 | ₩86,933 | ₩87,629 | ₩86,679 | ₩87,174 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩86,572 | ₩87,052 | ₩85,755 | ₩86,759 | +0.22% | 8.3만 |
|---|
| 2026.02.13 | ₩86,464 | ₩87,161 | ₩85,701 | ₩87,107 | +0.74% | 8.2만 |
|---|
| 2026.02.12 | ₩87,978 | ₩88,018 | ₩86,424 | ₩86,692 | -1.46% | 10.9만 |
|---|
| 2026.02.11 | ₩86,933 | ₩87,536 | ₩86,491 | ₩87,455 | +0.60% | 8.7만 |
|---|
| 2026.02.10 | ₩86,330 | ₩86,491 | ₩85,889 | ₩86,170 | -0.19% | 10.6만 |
|---|
| 2026.02.09 | ₩85,273 | ₩86,183 | ₩85,179 | ₩86,009 | +0.86% | 14.5만 |
|---|
| 2026.02.06 | ₩84,175 | ₩85,273 | ₩84,175 | ₩85,112 | +1.11% | 7.1만 |
|---|
| 2026.02.05 | ₩83,264 | ₩83,800 | ₩82,742 | ₩82,742 | -0.63% | 14.7만 |
|---|
| 2026.02.04 | ₩85,099 | ₩85,099 | ₩83,304 | ₩83,572 | -1.79% | 22.4만 |
|---|
| 2026.02.03 | ₩85,085 | ₩85,125 | ₩83,987 | ₩84,630 | -0.54% | 53.9만 |
|---|
| 2026.02.02 | ₩83,130 | ₩84,429 | ₩83,130 | ₩84,215 | +1.30% | 9.1만 |
|---|
| 2026.01.30 | ₩84,576 | ₩84,791 | ₩83,331 | ₩83,773 | -0.95% | 7.6만 |
|---|
| 2026.01.29 | ₩86,116 | ₩86,116 | ₩84,255 | ₩85,447 | -0.78% | 7.3만 |
|---|
| 2026.01.28 | ₩85,822 | ₩85,822 | ₩85,152 | ₩85,648 | -0.20% | 10.5만 |
|---|
| 2026.01.27 | ₩84,509 | ₩85,232 | ₩84,509 | ₩85,232 | +0.86% | 7.6만 |
|---|
| 2026.01.26 | ₩83,478 | ₩83,905 | ₩83,472 | ₩83,559 | +0.10% | 8.7만 |
|---|
| 2026.01.23 | ₩82,983 | ₩83,840 | ₩82,799 | ₩83,813 | +1.00% | 15.3만 |
|---|
| 2026.01.22 | ₩83,130 | ₩83,465 | ₩82,949 | ₩83,177 | +0.06% | 6.8만 |
|---|
| 2026.01.21 | ₩82,193 | ₩82,929 | ₩82,075 | ₩82,461 | +0.33% | 5.1만 |
|---|
| 2026.01.20 | ₩81,309 | ₩81,791 | ₩81,095 | ₩81,195 | -0.14% | 6.1만 |
|---|
| 2026.01.16 | ₩82,112 | ₩82,353 | ₩81,523 | ₩81,952 | -0.20% | 14.2만 |
|---|
| 2026.01.15 | ₩82,286 | ₩82,714 | ₩81,985 | ₩82,260 | -0.03% | 6.5만 |
|---|
| 2026.01.14 | ₩81,563 | ₩81,965 | ₩81,523 | ₩81,871 | +0.38% | 9.9만 |
|---|
| 2026.01.13 | ₩81,711 | ₩81,778 | ₩81,215 | ₩81,336 | -0.46% | 4.7만 |
|---|
| 2026.01.12 | ₩80,947 | ₩81,973 | ₩80,934 | ₩81,885 | +1.16% | 5.6만 |
|---|
| 2026.01.09 | ₩80,479 | ₩80,945 | ₩80,385 | ₩80,862 | +0.48% | 7만 |
|---|
| 2026.01.08 | ₩80,318 | ₩80,519 | ₩80,131 | ₩80,398 | +0.10% | 6.3만 |
|---|
| 2026.01.07 | ₩80,680 | ₩80,854 | ₩80,251 | ₩80,613 | -0.08% | 53.7만 |
|---|
| 2026.01.06 | ₩80,854 | ₩81,188 | ₩80,847 | ₩80,988 | +0.17% | 7.6만 |
|---|
| 2026.01.05 | ₩79,782 | ₩80,372 | ₩79,253 | ₩80,224 | +0.55% | 7.9만 |
|---|
| 2026.01.02 | ₩78,899 | ₩79,421 | ₩78,818 | ₩79,407 | +0.64% | 21.3만 |
|---|
| 2025.12.31 | ₩77,653 | ₩77,680 | ₩77,359 | ₩77,466 | -0.24% | 3.5만 |
|---|
| 2025.12.30 | ₩77,720 | ₩77,801 | ₩77,546 | ₩77,640 | -0.10% | 3.1만 |
|---|
| 2025.12.29 | ₩77,292 | ₩78,564 | ₩77,171 | ₩77,506 | +0.28% | 7.8만 |
|---|
| 2025.12.26 | ₩77,198 | ₩77,560 | ₩77,198 | ₩77,560 | +0.47% | 2.8만 |
|---|
| 2025.12.24 | ₩76,984 | ₩77,059 | ₩76,903 | ₩76,948 | -0.05% | 2.1만 |
|---|
| 2025.12.23 | ₩76,381 | ₩76,836 | ₩76,273 | ₩76,769 | +0.51% | 19.2만 |
|---|
| 2025.12.22 | ₩76,287 | ₩76,488 | ₩76,269 | ₩76,448 | +0.21% | 7.7만 |
|---|
| 2025.12.19 | ₩75,899 | ₩76,301 | ₩75,845 | ₩76,167 | +0.35% | 8.4만 |
|---|
| 2025.12.18 | ₩75,538 | ₩75,804 | ₩75,337 | ₩75,377 | -0.21% | 13.5만 |
|---|
| 2025.12.17 | ₩75,430 | ₩75,457 | ₩74,426 | ₩74,506 | -1.22% | 7.2만 |
|---|
| 2025.12.16 | ₩74,908 | ₩75,323 | ₩74,796 | ₩74,922 | +0.02% | 9.7만 |
|---|
| 2025.12.15 | ₩77,278 | ₩77,278 | ₩76,542 | ₩76,542 | -0.95% | 5.4만 |
|---|
| 2025.12.12 | ₩77,720 | ₩77,720 | ₩76,569 | ₩76,729 | -1.27% | 8.8만 |
|---|
| 2025.12.11 | ₩77,493 | ₩77,787 | ₩77,185 | ₩77,600 | +0.14% | 6.1만 |
|---|
| 2025.12.10 | ₩77,519 | ₩78,175 | ₩77,292 | ₩77,955 | +0.56% | 9.3만 |
|---|
| 2025.12.09 | ₩77,024 | ₩77,389 | ₩76,749 | ₩77,305 | +0.37% | 7.6만 |
|---|
| 2025.12.08 | ₩77,653 | ₩77,667 | ₩77,198 | ₩77,385 | -0.34% | 7.5만 |
|---|
| 2025.12.05 | ₩77,774 | ₩78,121 | ₩77,533 | ₩77,626 | -0.19% | 5.7만 |
|---|
| 2025.12.04 | ₩77,181 | ₩77,189 | ₩76,863 | ₩76,984 | -0.26% | 3.6만 |
|---|
| 2025.12.03 | ₩76,769 | ₩77,118 | ₩76,662 | ₩77,118 | +0.45% | 5.7만 |
|---|
| 2025.12.02 | ₩77,064 | ₩77,171 | ₩76,768 | ₩77,064 | 0.00% | 5.5만 |
|---|
| 2025.12.01 | ₩76,796 | ₩77,211 | ₩76,703 | ₩76,917 | +0.16% | 4.5만 |
|---|
| 2025.11.28 | ₩76,836 | ₩77,131 | ₩76,676 | ₩77,037 | +0.26% | 1.7만 |
|---|
| 2025.11.26 | ₩76,676 | ₩77,118 | ₩76,528 | ₩76,903 | +0.30% | 4.4만 |
|---|
| 2025.11.25 | ₩76,113 | ₩76,461 | ₩75,611 | ₩76,435 | +0.42% | 7.9만 |
|---|
| 2025.11.24 | ₩75,805 | ₩76,220 | ₩75,564 | ₩76,194 | +0.51% | 9.4만 |
|---|
| 2025.11.21 | ₩74,975 | ₩75,732 | ₩74,587 | ₩75,497 | +0.70% | 6.8만 |
|---|
| 2025.11.20 | ₩77,292 | ₩77,439 | ₩75,417 | ₩75,544 | -2.26% | 15.7만 |
|---|
| 2025.11.19 | ₩76,341 | ₩76,836 | ₩76,207 | ₩76,488 | +0.19% | 9.5만 |
|---|
| 2025.11.18 | ₩76,461 | ₩77,010 | ₩76,234 | ₩76,716 | +0.33% | 36.4만 |
|---|
| 2025.11.17 | ₩77,493 | ₩77,925 | ₩76,877 | ₩77,077 | -0.54% | 5.9만 |
|---|
| 2025.11.14 | ₩77,539 | ₩78,506 | ₩77,385 | ₩77,948 | +0.53% | 8.7만 |
|---|
| 2025.11.13 | ₩78,872 | ₩79,019 | ₩77,827 | ₩77,921 | -1.21% | 4.7만 |
|---|
| 2025.11.12 | ₩79,099 | ₩79,099 | ₩78,684 | ₩78,979 | -0.15% | 9.6만 |
|---|
| 2025.11.11 | ₩78,751 | ₩79,006 | ₩78,659 | ₩78,845 | +0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩78,470 | ₩78,872 | ₩78,269 | ₩78,751 | +0.36% | 5.9만 |
|---|
| 2025.11.07 | ₩77,104 | ₩77,385 | ₩76,435 | ₩77,359 | +0.33% | 6만 |
|---|
| 2025.11.06 | ₩78,336 | ₩78,336 | ₩77,479 | ₩77,667 | -0.85% | 4만 |
|---|
| 2025.11.05 | ₩77,827 | ₩78,577 | ₩77,653 | ₩78,417 | +0.76% | 6만 |
|---|
| 2025.11.04 | ₩78,162 | ₩78,296 | ₩77,653 | ₩77,673 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩79,180 | ₩79,272 | ₩78,699 | ₩79,086 | -0.12% | 44.3만 |
|---|
| 2025.10.31 | ₩78,711 | ₩78,711 | ₩78,340 | ₩78,671 | -0.05% | 5.1만 |
|---|
| 2025.10.30 | ₩78,711 | ₩78,925 | ₩78,604 | ₩78,617 | -0.12% | 3.3만 |
|---|
| 2025.10.29 | ₩79,809 | ₩79,823 | ₩79,166 | ₩79,501 | -0.39% | 3.4만 |
|---|
| 2025.10.28 | ₩78,631 | ₩79,140 | ₩78,623 | ₩78,939 | +0.39% | 9.4만 |
|---|
| 2025.10.27 | ₩79,073 | ₩79,140 | ₩78,812 | ₩79,140 | +0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩78,216 | ₩78,350 | ₩78,142 | ₩78,202 | -0.02% | 2.6만 |
|---|
| 2025.10.23 | ₩77,339 | ₩77,948 | ₩77,339 | ₩77,667 | +0.42% | 3.2만 |
|---|
| 2025.10.22 | ₩77,252 | ₩77,653 | ₩76,796 | ₩77,091 | -0.21% | 6만 |
|---|
| 2025.10.21 | ₩77,506 | ₩77,518 | ₩77,171 | ₩77,211 | -0.38% | 8.2만 |
|---|
| 2025.10.20 | ₩77,479 | ₩78,055 | ₩77,452 | ₩77,921 | +0.57% | 4.5만 |
|---|
| 2025.10.17 | ₩76,435 | ₩77,104 | ₩76,356 | ₩76,984 | +0.72% | 5.6만 |
|---|
| 2025.10.16 | ₩77,158 | ₩77,519 | ₩76,756 | ₩76,984 | -0.23% | 5.1만 |
|---|
| 2025.10.15 | ₩76,421 | ₩76,729 | ₩76,127 | ₩76,528 | +0.14% | 14.1만 |
|---|
| 2025.10.14 | ₩74,627 | ₩75,737 | ₩74,627 | ₩75,243 | +0.83% | 3.7만 |
|---|
| 2025.10.13 | ₩75,524 | ₩76,058 | ₩75,524 | ₩75,872 | +0.46% | 4.2만 |
|---|
| 2025.10.10 | ₩76,528 | ₩76,607 | ₩73,489 | ₩73,743 | -3.64% | 8.6만 |
|---|