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 | ₩95,654 | ₩95,802 | ₩95,359 | ₩95,788 | +0.14% | 7.3만 |
| 2026.10.08 | ₩95,265 | ₩95,433 | ₩94,272 | ₩94,581 | -0.72% | 20.1만 |
| 2026.10.07 | ₩96,231 | ₩96,754 | ₩95,895 | ₩96,580 | +0.36% | 9.1만 |
| 2026.10.06 | ₩98,485 | ₩98,485 | ₩97,707 | ₩97,760 | -0.74% | 9.2만 |
| 2026.10.05 | ₩98,015 | ₩98,613 | ₩97,975 | ₩98,317 | +0.31% | 8.4만 |
| 2026.10.02 | ₩96,861 | ₩97,398 | ₩96,533 | ₩96,982 | +0.12% | 17.8만 |
| 2026.10.01 | ₩95,614 | ₩96,110 | ₩95,069 | ₩95,922 | +0.32% | 47만 |
| 2026.09.30 | ₩96,191 | ₩96,405 | ₩95,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,976 |
| -0.22% |
| 37.3만 |
| 2026.09.29 | ₩96,700 | ₩96,805 | ₩96,030 | ₩96,727 | +0.03% | 17.8만 |
|---|
| 2026.09.28 | ₩96,365 | ₩96,808 | ₩94,836 | ₩96,452 | +0.09% | 16.3만 |
|---|
| 2026.09.25 | ₩97,599 | ₩97,854 | ₩97,076 | ₩97,572 | -0.03% | 26.5만 |
|---|
| 2026.09.24 | ₩97,264 | ₩97,264 | ₩96,298 | ₩96,714 | -0.57% | 20.2만 |
|---|
| 2026.09.23 | ₩98,122 | ₩98,324 | ₩97,130 | ₩97,344 | -0.79% | 30.1만 |
|---|
| 2026.09.22 | ₩98,511 | ₩99,518 | ₩98,511 | ₩99,249 | +0.75% | 19.8만 |
|---|
| 2026.09.21 | ₩98,109 | ₩99,048 | ₩97,835 | ₩98,968 | +0.88% | 8만 |
|---|
| 2026.09.18 | ₩96,003 | ₩96,459 | ₩95,828 | ₩96,459 | +0.48% | 9.7만 |
|---|
| 2026.09.17 | ₩96,110 | ₩96,470 | ₩95,936 | ₩96,123 | +0.01% | 6.5만 |
|---|
| 2026.09.16 | ₩95,533 | ₩95,667 | ₩94,011 | ₩94,594 | -0.98% | 7만 |
|---|
| 2026.09.15 | ₩95,131 | ₩95,131 | ₩94,359 | ₩94,661 | -0.49% | 18.4만 |
|---|
| 2026.09.14 | ₩95,104 | ₩95,855 | ₩94,742 | ₩95,144 | +0.04% | 10.9만 |
|---|
| 2026.09.11 | ₩97,599 | ₩97,733 | ₩97,237 | ₩97,425 | -0.18% | 32.6만 |
|---|
| 2026.09.10 | ₩96,808 | ₩96,928 | ₩96,244 | ₩96,298 | -0.53% | 10.8만 |
|---|
| 2026.09.09 | ₩98,552 | ₩98,994 | ₩98,136 | ₩98,431 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩98,874 | ₩99,209 | ₩98,565 | ₩98,860 | -0.01% | 10.7만 |
|---|
| 2026.09.04 | ₩97,613 | ₩98,827 | ₩97,411 | ₩98,827 | +1.24% | 13.6만 |
|---|
| 2026.09.03 | ₩96,741 | ₩97,452 | ₩96,191 | ₩97,237 | +0.51% | 5.5만 |
|---|
| 2026.09.02 | ₩96,244 | ₩96,848 | ₩96,244 | ₩96,848 | +0.63% | 5.7만 |
|---|
| 2026.09.01 | ₩96,714 | ₩97,378 | ₩96,016 | ₩96,539 | -0.18% | 11.3만 |
|---|
| 2026.08.31 | ₩96,875 | ₩97,331 | ₩96,378 | ₩96,754 | -0.12% | 6.6만 |
|---|
| 2026.08.28 | ₩97,237 | ₩97,639 | ₩96,420 | ₩96,647 | -0.61% | 10.4만 |
|---|
| 2026.08.27 | ₩97,089 | ₩97,143 | ₩96,633 | ₩97,143 | +0.06% | 9.1만 |
|---|
| 2026.08.26 | ₩96,821 | ₩96,975 | ₩96,479 | ₩96,647 | -0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩96,043 | ₩96,593 | ₩95,768 | ₩96,566 | +0.54% | 17.1만 |
|---|
| 2026.08.24 | ₩95,453 | ₩95,453 | ₩94,480 | ₩94,916 | -0.56% | 8.7만 |
|---|
| 2026.08.21 | ₩96,700 | ₩96,714 | ₩96,003 | ₩96,150 | -0.57% | 9.5만 |
|---|
| 2026.08.20 | ₩95,090 | ₩95,761 | ₩95,090 | ₩95,721 | +0.66% | 7.9만 |
|---|
| 2026.08.19 | ₩95,587 | ₩95,734 | ₩94,956 | ₩95,251 | -0.35% | 8.7만 |
|---|
| 2026.08.18 | ₩95,278 | ₩95,392 | ₩94,192 | ₩94,393 | -0.93% | 11.1만 |
|---|
| 2026.08.17 | ₩96,888 | ₩97,787 | ₩96,835 | ₩97,049 | +0.17% | 8.7만 |
|---|
| 2026.08.14 | ₩96,365 | ₩96,445 | ₩95,641 | ₩95,748 | -0.64% | 5.8만 |
|---|
| 2026.08.13 | ₩95,345 | ₩96,378 | ₩95,211 | ₩96,056 | +0.75% | 147.4만 |
|---|
| 2026.08.12 | ₩95,654 | ₩95,654 | ₩94,983 | ₩95,265 | -0.41% | 12.8만 |
|---|
| 2026.08.11 | ₩94,205 | ₩94,404 | ₩93,601 | ₩93,964 | -0.26% | 7.1만 |
|---|
| 2026.08.10 | ₩93,481 | ₩95,090 | ₩93,165 | ₩93,689 | +0.22% | 23.8만 |
|---|
| 2026.08.07 | ₩94,460 | ₩94,460 | ₩93,266 | ₩94,192 | -0.28% | 28.8만 |
|---|
| 2026.08.06 | ₩92,796 | ₩93,977 | ₩92,662 | ₩93,440 | +0.69% | 11만 |
|---|
| 2026.08.05 | ₩94,406 | ₩94,587 | ₩93,910 | ₩93,950 | -0.48% | 7.5만 |
|---|
| 2026.08.04 | ₩93,199 | ₩94,742 | ₩93,199 | ₩94,457 | +1.35% | 12만 |
|---|
| 2026.08.03 | ₩91,133 | ₩92,152 | ₩90,636 | ₩91,898 | +0.84% | 18.8만 |
|---|
| 2026.07.31 | ₩92,501 | ₩92,501 | ₩90,596 | ₩91,294 | -1.31% | 9.8만 |
|---|
| 2026.07.30 | ₩89,134 | ₩90,681 | ₩89,053 | ₩90,543 | +1.58% | 44.6만 |
|---|
| 2026.07.29 | ₩88,289 | ₩89,590 | ₩86,918 | ₩87,363 | -1.05% | 15.4만 |
|---|
| 2026.07.28 | ₩88,852 | ₩90,462 | ₩88,235 | ₩89,053 | +0.23% | 9.9만 |
|---|
| 2026.07.27 | ₩91,790 | ₩91,830 | ₩89,972 | ₩91,146 | -0.70% | 9.6만 |
|---|
| 2026.07.24 | ₩91,106 | ₩92,340 | ₩90,583 | ₩90,610 | -0.54% | 13.6만 |
|---|
| 2026.07.23 | ₩92,132 | ₩92,850 | ₩91,643 | ₩92,528 | +0.43% | 8만 |
|---|
| 2026.07.22 | ₩92,434 | ₩93,279 | ₩92,434 | ₩93,011 | +0.62% | 7.7만 |
|---|
| 2026.07.21 | ₩92,823 | ₩93,521 | ₩92,575 | ₩93,279 | +0.49% | 6.2만 |
|---|
| 2026.07.20 | ₩91,240 | ₩92,421 | ₩89,681 | ₩90,797 | -0.49% | 12.5만 |
|---|
| 2026.07.17 | ₩89,349 | ₩91,327 | ₩88,933 | ₩90,797 | +1.62% | 14.6만 |
|---|
| 2026.07.16 | ₩92,260 | ₩92,647 | ₩91,562 | ₩92,045 | -0.23% | 10.5만 |
|---|
| 2026.07.15 | ₩94,299 | ₩94,312 | ₩92,599 | ₩93,950 | -0.37% | 12.4만 |
|---|
| 2026.07.14 | ₩94,017 | ₩94,125 | ₩93,400 | ₩93,789 | -0.24% | 99.2만 |
|---|
| 2026.07.13 | ₩93,682 | ₩93,803 | ₩92,582 | ₩92,662 | -1.09% | 8.4만 |
|---|
| 2026.07.10 | ₩95,802 | ₩96,392 | ₩95,272 | ₩96,083 | +0.29% | 25.4만 |
|---|
| 2026.07.09 | ₩95,815 | ₩96,284 | ₩95,580 | ₩96,083 | +0.28% | 9.4만 |
|---|
| 2026.07.08 | ₩93,789 | ₩95,278 | ₩93,387 | ₩95,278 | +1.59% | 9.1만 |
|---|
| 2026.07.07 | ₩94,889 | ₩95,137 | ₩93,722 | ₩94,473 | -0.44% | 10.1만 |
|---|
| 2026.07.06 | ₩96,419 | ₩97,908 | ₩96,412 | ₩96,881 | +0.48% | 16만 |
|---|
| 2026.07.02 | ₩95,681 | ₩96,399 | ₩93,253 | ₩94,447 | -1.29% | 12만 |
|---|
| 2026.07.01 | ₩96,043 | ₩96,868 | ₩95,560 | ₩95,573 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩97,250 | ₩98,498 | ₩96,996 | ₩98,283 | +1.06% | 14.9만 |
|---|
| 2026.06.29 | ₩96,164 | ₩96,808 | ₩94,775 | ₩96,687 | +0.54% | 7만 |
|---|
| 2026.06.26 | ₩95,131 | ₩97,049 | ₩95,131 | ₩96,271 | +1.20% | 11.2만 |
|---|
| 2026.06.25 | ₩98,833 | ₩98,833 | ₩96,660 | ₩97,492 | -1.36% | 13.7만 |
|---|
| 2026.06.24 | ₩96,727 | ₩97,116 | ₩95,667 | ₩96,472 | -0.26% | 20.5만 |
|---|
| 2026.06.23 | ₩96,969 | ₩98,243 | ₩96,741 | ₩96,794 | -0.18% | 9.8만 |
|---|
| 2026.06.22 | ₩102,429 | ₩102,737 | ₩101,986 | ₩102,335 | -0.09% | 7.6만 |
|---|
| 2026.06.18 | ₩101,047 | ₩102,020 | ₩100,792 | ₩101,772 | +0.72% | 22.5만 |
|---|
| 2026.06.17 | ₩100,095 | ₩100,591 | ₩98,471 | ₩98,605 | -1.49% | 17.4만 |
|---|
| 2026.06.16 | ₩99,907 | ₩100,484 | ₩98,874 | ₩99,088 | -0.82% | 9.3만 |
|---|
| 2026.06.15 | ₩100,336 | ₩100,685 | ₩99,880 | ₩100,517 | +0.18% | 11.9만 |
|---|
| 2026.06.12 | ₩97,693 | ₩98,565 | ₩96,996 | ₩98,163 | +0.48% | 18.8만 |
|---|
| 2026.06.11 | ₩94,460 | ₩97,693 | ₩93,937 | ₩97,613 | +3.34% | 13.3만 |
|---|
| 2026.06.10 | ₩95,194 | ₩95,815 | ₩93,360 | ₩93,400 | -1.88% | 13만 |
|---|
| 2026.06.09 | ₩97,022 | ₩97,291 | ₩93,011 | ₩95,037 | -2.05% | 14.2만 |
|---|
| 2026.06.08 | ₩95,560 | ₩95,842 | ₩94,889 | ₩95,064 | -0.52% | 11만 |
|---|
| 2026.06.05 | ₩96,741 | ₩96,794 | ₩93,159 | ₩93,427 | -3.43% | 15.8만 |
|---|
| 2026.06.04 | ₩99,155 | ₩100,470 | ₩98,485 | ₩99,893 | +0.74% | 16.6만 |
|---|
| 2026.06.03 | ₩101,678 | ₩101,678 | ₩100,054 | ₩100,899 | -0.77% | 25.6만 |
|---|
| 2026.06.02 | ₩101,429 | ₩102,268 | ₩101,315 | ₩102,120 | +0.68% | 25.4만 |
|---|
| 2026.06.01 | ₩100,148 | ₩101,691 | ₩99,920 | ₩101,342 | +1.19% | 30.1만 |
|---|
| 2026.05.29 | ₩99,256 | ₩99,585 | ₩98,605 | ₩98,605 | -0.66% | 16.4만 |
|---|
| 2026.05.28 | ₩97,613 | ₩99,296 | ₩97,210 | ₩98,927 | +1.35% | 87.8만 |
|---|
| 2026.05.27 | ₩99,263 | ₩99,558 | ₩98,082 | ₩98,538 | -0.73% | 13.7만 |
|---|
| 2026.05.26 | ₩97,935 | ₩99,088 | ₩97,868 | ₩98,914 | +1.00% | 9.9만 |
|---|
| 2026.05.22 | ₩95,412 | ₩95,721 | ₩94,903 | ₩94,956 | -0.48% | 8.6만 |
|---|
| 2026.05.21 | ₩94,172 | ₩95,748 | ₩94,061 | ₩95,399 | +1.30% | 10만 |
|---|
| 2026.05.20 | ₩92,904 | ₩94,406 | ₩92,904 | ₩94,299 | +1.50% | 6.9만 |
|---|
| 2026.05.19 | ₩91,602 | ₩93,360 | ₩91,374 | ₩92,568 | +1.05% | 8.7만 |
|---|
| 2026.05.18 | ₩94,567 | ₩94,601 | ₩92,743 | ₩93,534 | -1.09% | 11.3만 |
|---|
| 2026.05.15 | ₩94,031 | ₩94,312 | ₩93,172 | ₩93,682 | -0.37% | 17.2만 |
|---|
| 2026.05.14 | ₩96,553 | ₩97,210 | ₩96,365 | ₩96,942 | +0.40% | 11.2만 |
|---|
| 2026.05.13 | ₩95,775 | ₩97,103 | ₩95,533 | ₩96,969 | +1.25% | 9.5만 |
|---|
| 2026.05.12 | ₩95,399 | ₩95,869 | ₩93,628 | ₩94,701 | -0.73% | 17.4만 |
|---|
| 2026.05.11 | ₩97,747 | ₩98,283 | ₩97,425 | ₩98,082 | +0.34% | 16.2만 |
|---|
| 2026.05.08 | ₩96,955 | ₩97,988 | ₩96,848 | ₩97,988 | +1.07% | 19.2만 |
|---|
| 2026.05.07 | ₩96,996 | ₩97,103 | ₩95,533 | ₩95,587 | -1.45% | 11만 |
|---|
| 2026.05.06 | ₩95,989 | ₩96,996 | ₩95,587 | ₩96,915 | +0.96% | 9.6만 |
|---|
| 2026.05.05 | ₩93,078 | ₩94,271 | ₩93,078 | ₩93,856 | +0.84% | 10만 |
|---|
| 2026.05.04 | ₩92,273 | ₩92,998 | ₩91,553 | ₩92,018 | -0.28% | 12만 |
|---|
| 2026.05.01 | ₩91,629 | ₩92,770 | ₩91,629 | ₩91,898 | +0.29% | 14.9만 |
|---|
| 2026.04.30 | ₩90,636 | ₩91,924 | ₩90,207 | ₩91,763 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩90,382 | ₩90,382 | ₩89,489 | ₩89,952 | -0.47% | 10.5만 |
|---|
| 2026.04.28 | ₩89,925 | ₩90,261 | ₩89,657 | ₩90,140 | +0.24% | 5.3만 |
|---|
| 2026.04.27 | ₩91,173 | ₩91,237 | ₩90,744 | ₩90,972 | -0.22% | 6.5만 |
|---|
| 2026.04.24 | ₩90,543 | ₩91,200 | ₩90,341 | ₩91,026 | +0.53% | 9.4만 |
|---|
| 2026.04.23 | ₩89,885 | ₩90,207 | ₩88,369 | ₩89,147 | -0.82% | 8.6만 |
|---|
| 2026.04.22 | ₩89,993 | ₩90,783 | ₩89,993 | ₩90,636 | +0.72% | 5.8만 |
|---|
| 2026.04.21 | ₩90,368 | ₩90,489 | ₩88,906 | ₩88,906 | -1.62% | 13.2만 |
|---|
| 2026.04.20 | ₩90,234 | ₩90,422 | ₩89,832 | ₩90,368 | +0.15% | 7.6만 |
|---|
| 2026.04.17 | ₩90,945 | ₩91,844 | ₩90,771 | ₩90,985 | +0.04% | 7.9만 |
|---|
| 2026.04.16 | ₩89,349 | ₩89,617 | ₩88,785 | ₩89,308 | -0.05% | 18만 |
|---|
| 2026.04.15 | ₩88,718 | ₩89,013 | ₩88,369 | ₩88,906 | +0.21% | 18.3만 |
|---|
| 2026.04.14 | ₩88,101 | ₩89,013 | ₩87,994 | ₩88,879 | +0.88% | 5.7만 |
|---|
| 2026.04.13 | ₩85,901 | ₩87,470 | ₩85,807 | ₩87,390 | +1.73% | 8.9만 |
|---|
| 2026.04.10 | ₩86,572 | ₩87,001 | ₩86,276 | ₩86,585 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩85,243 | ₩86,357 | ₩84,868 | ₩86,196 | +1.12% | 21만 |
|---|
| 2026.04.08 | ₩86,679 | ₩86,813 | ₩85,485 | ₩86,276 | -0.46% | 12.2만 |
|---|
| 2026.04.07 | ₩81,621 | ₩82,869 | ₩80,534 | ₩81,983 | +0.44% | 12.3만 |
|---|
| 2026.04.06 | ₩81,527 | ₩82,037 | ₩81,326 | ₩81,782 | +0.31% | 9.7만 |
|---|
| 2026.04.02 | ₩79,461 | ₩81,299 | ₩79,381 | ₩80,964 | +1.89% | 6.4만 |
|---|
| 2026.04.01 | ₩81,782 | ₩82,547 | ₩81,470 | ₩82,010 | +0.28% | 99.9만 |
|---|
| 2026.03.31 | ₩78,522 | ₩81,178 | ₩78,455 | ₩81,071 | +3.25% | 13.8만 |
|---|
| 2026.03.30 | ₩79,381 | ₩79,381 | ₩77,757 | ₩78,120 | -1.59% | 48.8만 |
|---|
| 2026.03.27 | ₩79,126 | ₩79,501 | ₩78,482 | ₩78,643 | -0.61% | 21.3만 |
|---|
| 2026.03.26 | ₩80,293 | ₩80,655 | ₩79,072 | ₩79,072 | -1.52% | 9.8만 |
|---|
| 2026.03.25 | ₩81,796 | ₩82,346 | ₩81,527 | ₩81,849 | +0.07% | 9.8만 |
|---|
| 2026.03.24 | ₩79,991 | ₩81,567 | ₩79,991 | ₩80,642 | +0.81% | 16.1만 |
|---|
| 2026.03.23 | ₩81,178 | ₩82,507 | ₩80,809 | ₩81,809 | +0.78% | 19.6만 |
|---|
| 2026.03.20 | ₩81,433 | ₩81,541 | ₩79,237 | ₩79,475 | -2.41% | 13.2만 |
|---|
| 2026.03.19 | ₩80,508 | ₩82,600 | ₩80,333 | ₩82,185 | +2.08% | 18.8만 |
|---|
| 2026.03.18 | ₩83,137 | ₩83,486 | ₩81,983 | ₩81,983 | -1.39% | 30.7만 |
|---|
| 2026.03.17 | ₩83,915 | ₩84,063 | ₩83,365 | ₩83,633 | -0.34% | 6만 |
|---|
| 2026.03.16 | ₩82,560 | ₩83,271 | ₩82,507 | ₩82,909 | +0.42% | 32만 |
|---|
| 2026.03.13 | ₩82,037 | ₩82,681 | ₩80,742 | ₩80,910 | -1.37% | 26.3만 |
|---|
| 2026.03.12 | ₩82,748 | ₩82,748 | ₩81,178 | ₩81,178 | -1.90% | 74.8만 |
|---|
| 2026.03.11 | ₩83,714 | ₩84,358 | ₩83,311 | ₩83,888 | +0.21% | 7.7만 |
|---|
| 2026.03.10 | ₩83,580 | ₩85,549 | ₩83,244 | ₩83,929 | +0.42% | 11.6만 |
|---|
| 2026.03.09 | ₩80,910 | ₩83,781 | ₩80,373 | ₩83,701 | +3.45% | 12.2만 |
|---|
| 2026.03.06 | ₩81,098 | ₩82,478 | ₩80,903 | ₩81,742 | +0.79% | 10.1만 |
|---|
| 2026.03.05 | ₩82,976 | ₩83,580 | ₩81,353 | ₩82,278 | -0.84% | 21.8만 |
|---|
| 2026.03.04 | ₩83,526 | ₩85,163 | ₩83,258 | ₩84,412 | +1.06% | 12.2만 |
|---|
| 2026.03.03 | ₩82,829 | ₩84,217 | ₩81,259 | ₩83,633 | +0.97% | 32.3만 |
|---|
| 2026.03.02 | ₩86,853 | ₩88,342 | ₩86,830 | ₩87,846 | +1.14% | 20.5만 |
|---|
| 2026.02.27 | ₩88,812 | ₩89,523 | ₩88,752 | ₩89,241 | +0.48% | 9.9만 |
|---|
| 2026.02.26 | ₩90,529 | ₩90,529 | ₩88,839 | ₩89,657 | -0.96% | 15.1만 |
|---|
| 2026.02.25 | ₩90,408 | ₩90,462 | ₩89,912 | ₩90,355 | -0.06% | 9.2만 |
|---|
| 2026.02.24 | ₩88,611 | ₩89,455 | ₩88,570 | ₩89,174 | +0.64% | 9.2만 |
|---|
| 2026.02.23 | ₩88,322 | ₩88,718 | ₩87,698 | ₩87,906 | -0.47% | 7.9만 |
|---|
| 2026.02.20 | ₩86,961 | ₩88,926 | ₩85,471 | ₩88,926 | +2.26% | 10.1만 |
|---|
| 2026.02.19 | ₩86,826 | ₩87,229 | ₩86,398 | ₩87,229 | +0.46% | 9만 |
|---|
| 2026.02.18 | ₩87,095 | ₩87,792 | ₩86,840 | ₩87,336 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩86,733 | ₩87,214 | ₩85,914 | ₩86,920 | +0.22% | 8.3만 |
|---|
| 2026.02.13 | ₩86,625 | ₩87,323 | ₩85,860 | ₩87,269 | +0.74% | 8.2만 |
|---|
| 2026.02.12 | ₩88,141 | ₩88,181 | ₩86,585 | ₩86,853 | -1.46% | 10.9만 |
|---|
| 2026.02.11 | ₩87,095 | ₩87,698 | ₩86,652 | ₩87,618 | +0.60% | 8.7만 |
|---|
| 2026.02.10 | ₩86,491 | ₩86,652 | ₩86,048 | ₩86,330 | -0.19% | 10.6만 |
|---|
| 2026.02.09 | ₩85,431 | ₩86,343 | ₩85,337 | ₩86,169 | +0.86% | 14.5만 |
|---|
| 2026.02.06 | ₩84,331 | ₩85,431 | ₩84,331 | ₩85,270 | +1.11% | 7.1만 |
|---|
| 2026.02.05 | ₩83,419 | ₩83,955 | ₩82,896 | ₩82,896 | -0.63% | 14.7만 |
|---|
| 2026.02.04 | ₩85,257 | ₩85,257 | ₩83,459 | ₩83,727 | -1.79% | 22.4만 |
|---|
| 2026.02.03 | ₩85,243 | ₩85,284 | ₩84,143 | ₩84,787 | -0.54% | 53.9만 |
|---|
| 2026.02.02 | ₩83,285 | ₩84,586 | ₩83,285 | ₩84,371 | +1.30% | 9.1만 |
|---|
| 2026.01.30 | ₩84,734 | ₩84,948 | ₩83,486 | ₩83,929 | -0.95% | 7.6만 |
|---|
| 2026.01.29 | ₩86,276 | ₩86,276 | ₩84,412 | ₩85,606 | -0.78% | 7.3만 |
|---|
| 2026.01.28 | ₩85,981 | ₩85,981 | ₩85,310 | ₩85,807 | -0.20% | 10.5만 |
|---|
| 2026.01.27 | ₩84,666 | ₩85,391 | ₩84,666 | ₩85,391 | +0.86% | 7.6만 |
|---|
| 2026.01.26 | ₩83,633 | ₩84,061 | ₩83,627 | ₩83,714 | +0.10% | 8.7만 |
|---|
| 2026.01.23 | ₩83,137 | ₩83,996 | ₩82,953 | ₩83,969 | +1.00% | 15.3만 |
|---|
| 2026.01.22 | ₩83,285 | ₩83,620 | ₩83,104 | ₩83,332 | +0.06% | 6.8만 |
|---|
| 2026.01.21 | ₩82,346 | ₩83,083 | ₩82,228 | ₩82,614 | +0.33% | 5.1만 |
|---|
| 2026.01.20 | ₩81,460 | ₩81,943 | ₩81,245 | ₩81,346 | -0.14% | 6.1만 |
|---|
| 2026.01.16 | ₩82,265 | ₩82,507 | ₩81,675 | ₩82,104 | -0.20% | 14.2만 |
|---|
| 2026.01.15 | ₩82,439 | ₩82,867 | ₩82,138 | ₩82,413 | -0.03% | 6.5만 |
|---|
| 2026.01.14 | ₩81,715 | ₩82,117 | ₩81,675 | ₩82,024 | +0.38% | 9.9만 |
|---|
| 2026.01.13 | ₩81,863 | ₩81,930 | ₩81,366 | ₩81,487 | -0.46% | 4.7만 |
|---|
| 2026.01.12 | ₩81,098 | ₩82,126 | ₩81,084 | ₩82,037 | +1.16% | 5.6만 |
|---|
| 2026.01.09 | ₩80,628 | ₩81,095 | ₩80,534 | ₩81,012 | +0.48% | 7만 |
|---|
| 2026.01.08 | ₩80,467 | ₩80,669 | ₩80,280 | ₩80,548 | +0.10% | 6.3만 |
|---|
| 2026.01.07 | ₩80,830 | ₩81,004 | ₩80,400 | ₩80,763 | -0.08% | 53.7만 |
|---|
| 2026.01.06 | ₩81,004 | ₩81,339 | ₩80,997 | ₩81,138 | +0.17% | 7.6만 |
|---|
| 2026.01.05 | ₩79,931 | ₩80,521 | ₩79,401 | ₩80,373 | +0.55% | 7.9만 |
|---|
| 2026.01.02 | ₩79,045 | ₩79,569 | ₩78,965 | ₩79,555 | +0.64% | 21.3만 |
|---|
| 2025.12.31 | ₩77,798 | ₩77,824 | ₩77,502 | ₩77,610 | -0.24% | 3.5만 |
|---|
| 2025.12.30 | ₩77,865 | ₩77,945 | ₩77,690 | ₩77,784 | -0.10% | 3.1만 |
|---|
| 2025.12.29 | ₩77,435 | ₩78,710 | ₩77,315 | ₩77,650 | +0.28% | 7.8만 |
|---|
| 2025.12.26 | ₩77,342 | ₩77,704 | ₩77,342 | ₩77,704 | +0.47% | 2.8만 |
|---|
| 2025.12.24 | ₩77,127 | ₩77,202 | ₩77,046 | ₩77,091 | -0.05% | 2.1만 |
|---|
| 2025.12.23 | ₩76,523 | ₩76,979 | ₩76,414 | ₩76,912 | +0.51% | 19.2만 |
|---|
| 2025.12.22 | ₩76,429 | ₩76,630 | ₩76,410 | ₩76,590 | +0.21% | 7.7만 |
|---|
| 2025.12.19 | ₩76,040 | ₩76,443 | ₩75,987 | ₩76,309 | +0.35% | 8.4만 |
|---|
| 2025.12.18 | ₩75,678 | ₩75,945 | ₩75,477 | ₩75,517 | -0.21% | 13.5만 |
|---|
| 2025.12.17 | ₩75,571 | ₩75,597 | ₩74,564 | ₩74,645 | -1.22% | 7.2만 |
|---|
| 2025.12.16 | ₩75,047 | ₩75,463 | ₩74,935 | ₩75,061 | +0.02% | 9.7만 |
|---|
| 2025.12.15 | ₩77,422 | ₩77,422 | ₩76,684 | ₩76,684 | -0.95% | 5.4만 |
|---|
| 2025.12.12 | ₩77,865 | ₩77,865 | ₩76,711 | ₩76,872 | -1.27% | 8.8만 |
|---|
| 2025.12.11 | ₩77,637 | ₩77,932 | ₩77,328 | ₩77,744 | +0.14% | 6.1만 |
|---|
| 2025.12.10 | ₩77,663 | ₩78,321 | ₩77,435 | ₩78,099 | +0.56% | 9.3만 |
|---|
| 2025.12.09 | ₩77,167 | ₩77,533 | ₩76,892 | ₩77,449 | +0.37% | 7.6만 |
|---|
| 2025.12.08 | ₩77,798 | ₩77,811 | ₩77,342 | ₩77,529 | -0.34% | 7.5만 |
|---|
| 2025.12.05 | ₩77,918 | ₩78,266 | ₩77,677 | ₩77,771 | -0.19% | 5.7만 |
|---|
| 2025.12.04 | ₩77,324 | ₩77,332 | ₩77,006 | ₩77,127 | -0.26% | 3.6만 |
|---|
| 2025.12.03 | ₩76,912 | ₩77,261 | ₩76,805 | ₩77,261 | +0.45% | 5.7만 |
|---|
| 2025.12.02 | ₩77,207 | ₩77,315 | ₩76,911 | ₩77,207 | 0.00% | 5.5만 |
|---|
| 2025.12.01 | ₩76,939 | ₩77,355 | ₩76,845 | ₩77,060 | +0.16% | 4.5만 |
|---|
| 2025.11.28 | ₩76,979 | ₩77,274 | ₩76,818 | ₩77,181 | +0.26% | 1.7만 |
|---|
| 2025.11.26 | ₩76,818 | ₩77,261 | ₩76,671 | ₩77,046 | +0.30% | 4.4만 |
|---|
| 2025.11.25 | ₩76,255 | ₩76,604 | ₩75,752 | ₩76,577 | +0.42% | 7.9만 |
|---|
| 2025.11.24 | ₩75,946 | ₩76,362 | ₩75,705 | ₩76,335 | +0.51% | 9.4만 |
|---|
| 2025.11.21 | ₩75,115 | ₩75,872 | ₩74,725 | ₩75,638 | +0.70% | 6.8만 |
|---|
| 2025.11.20 | ₩77,435 | ₩77,583 | ₩75,557 | ₩75,685 | -2.26% | 15.7만 |
|---|
| 2025.11.19 | ₩76,483 | ₩76,979 | ₩76,349 | ₩76,630 | +0.19% | 9.5만 |
|---|
| 2025.11.18 | ₩76,604 | ₩77,154 | ₩76,376 | ₩76,859 | +0.33% | 36.4만 |
|---|
| 2025.11.17 | ₩77,637 | ₩78,070 | ₩77,020 | ₩77,221 | -0.54% | 5.9만 |
|---|
| 2025.11.14 | ₩77,684 | ₩78,652 | ₩77,529 | ₩78,093 | +0.53% | 8.7만 |
|---|
| 2025.11.13 | ₩79,018 | ₩79,166 | ₩77,972 | ₩78,066 | -1.21% | 4.7만 |
|---|
| 2025.11.12 | ₩79,247 | ₩79,247 | ₩78,831 | ₩79,126 | -0.15% | 9.6만 |
|---|
| 2025.11.11 | ₩78,898 | ₩79,153 | ₩78,805 | ₩78,992 | +0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩78,616 | ₩79,018 | ₩78,415 | ₩78,898 | +0.36% | 5.9만 |
|---|
| 2025.11.07 | ₩77,248 | ₩77,529 | ₩76,577 | ₩77,502 | +0.33% | 6만 |
|---|
| 2025.11.06 | ₩78,482 | ₩78,482 | ₩77,623 | ₩77,811 | -0.85% | 4만 |
|---|
| 2025.11.05 | ₩77,972 | ₩78,723 | ₩77,798 | ₩78,562 | +0.76% | 6만 |
|---|
| 2025.11.04 | ₩78,307 | ₩78,442 | ₩77,798 | ₩77,818 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩79,327 | ₩79,420 | ₩78,845 | ₩79,233 | -0.12% | 44.3만 |
|---|
| 2025.10.31 | ₩78,857 | ₩78,857 | ₩78,486 | ₩78,817 | -0.05% | 5.1만 |
|---|
| 2025.10.30 | ₩78,857 | ₩79,072 | ₩78,750 | ₩78,764 | -0.12% | 3.3만 |
|---|
| 2025.10.29 | ₩79,958 | ₩79,971 | ₩79,314 | ₩79,649 | -0.39% | 3.4만 |
|---|
| 2025.10.28 | ₩78,777 | ₩79,287 | ₩78,769 | ₩79,086 | +0.39% | 9.4만 |
|---|
| 2025.10.27 | ₩79,220 | ₩79,287 | ₩78,958 | ₩79,287 | +0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩78,361 | ₩78,495 | ₩78,287 | ₩78,348 | -0.02% | 2.6만 |
|---|
| 2025.10.23 | ₩77,482 | ₩78,093 | ₩77,482 | ₩77,811 | +0.42% | 3.2만 |
|---|
| 2025.10.22 | ₩77,395 | ₩77,798 | ₩76,939 | ₩77,234 | -0.21% | 6만 |
|---|
| 2025.10.21 | ₩77,650 | ₩77,662 | ₩77,315 | ₩77,355 | -0.38% | 8.2만 |
|---|
| 2025.10.20 | ₩77,623 | ₩78,200 | ₩77,596 | ₩78,066 | +0.57% | 4.5만 |
|---|
| 2025.10.17 | ₩76,577 | ₩77,248 | ₩76,498 | ₩77,127 | +0.72% | 5.6만 |
|---|
| 2025.10.16 | ₩77,301 | ₩77,663 | ₩76,899 | ₩77,127 | -0.23% | 5.1만 |
|---|
| 2025.10.15 | ₩76,563 | ₩76,872 | ₩76,268 | ₩76,671 | +0.14% | 14.1만 |
|---|
| 2025.10.14 | ₩74,766 | ₩75,878 | ₩74,766 | ₩75,383 | +0.83% | 3.7만 |
|---|
| 2025.10.13 | ₩75,665 | ₩76,200 | ₩75,665 | ₩76,013 | +0.46% | 4.2만 |
|---|
| 2025.10.10 | ₩76,671 | ₩76,750 | ₩73,625 | ₩73,880 | -3.64% | 8.6만 |
|---|