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 | ₩95,623 | ₩95,771 | ₩95,328 | ₩95,757 | +0.14% | 7.3만 |
| 2026.10.08 | ₩95,234 | ₩95,402 | ₩94,242 | ₩94,550 | -0.72% | 20.1만 |
| 2026.10.07 | ₩96,200 | ₩96,723 | ₩95,865 | ₩96,549 | +0.36% | 9.1만 |
| 2026.10.06 | ₩98,453 | ₩98,453 | ₩97,675 | ₩97,729 | -0.74% | 9.2만 |
| 2026.10.05 | ₩97,984 | ₩98,582 | ₩97,943 | ₩98,285 | +0.31% | 8.4만 |
| 2026.10.02 | ₩96,830 | ₩97,367 | ₩96,502 | ₩96,951 | +0.12% | 17.8만 |
| 2026.10.01 | ₩95,583 | ₩96,079 | ₩95,039 | ₩95,892 | +0.32% | 47만 |
| 2026.09.30 | ₩96,160 | ₩96,374 | ₩95,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,945 |
| -0.22% |
| 37.3만 |
| 2026.09.29 | ₩96,669 | ₩96,774 | ₩95,999 | ₩96,696 | +0.03% | 17.8만 |
|---|
| 2026.09.28 | ₩96,334 | ₩96,777 | ₩94,805 | ₩96,421 | +0.09% | 16.3만 |
|---|
| 2026.09.25 | ₩97,568 | ₩97,823 | ₩97,045 | ₩97,541 | -0.03% | 26.5만 |
|---|
| 2026.09.24 | ₩97,233 | ₩97,233 | ₩96,267 | ₩96,683 | -0.57% | 20.2만 |
|---|
| 2026.09.23 | ₩98,091 | ₩98,292 | ₩97,099 | ₩97,313 | -0.79% | 30.1만 |
|---|
| 2026.09.22 | ₩98,480 | ₩99,486 | ₩98,480 | ₩99,218 | +0.75% | 19.8만 |
|---|
| 2026.09.21 | ₩98,078 | ₩99,016 | ₩97,804 | ₩98,936 | +0.88% | 8만 |
|---|
| 2026.09.18 | ₩95,972 | ₩96,428 | ₩95,798 | ₩96,428 | +0.48% | 9.7만 |
|---|
| 2026.09.17 | ₩96,079 | ₩96,439 | ₩95,905 | ₩96,093 | +0.01% | 6.5만 |
|---|
| 2026.09.16 | ₩95,503 | ₩95,637 | ₩93,980 | ₩94,564 | -0.98% | 7만 |
|---|
| 2026.09.15 | ₩95,100 | ₩95,100 | ₩94,329 | ₩94,631 | -0.49% | 18.4만 |
|---|
| 2026.09.14 | ₩95,073 | ₩95,824 | ₩94,711 | ₩95,114 | +0.04% | 10.9만 |
|---|
| 2026.09.11 | ₩97,568 | ₩97,702 | ₩97,206 | ₩97,394 | -0.18% | 32.6만 |
|---|
| 2026.09.10 | ₩96,777 | ₩96,897 | ₩96,213 | ₩96,267 | -0.53% | 10.8만 |
|---|
| 2026.09.09 | ₩98,520 | ₩98,963 | ₩98,104 | ₩98,399 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩98,842 | ₩99,177 | ₩98,534 | ₩98,829 | -0.01% | 10.7만 |
|---|
| 2026.09.04 | ₩97,581 | ₩98,795 | ₩97,380 | ₩98,795 | +1.24% | 13.6만 |
|---|
| 2026.09.03 | ₩96,710 | ₩97,420 | ₩96,160 | ₩97,206 | +0.51% | 5.5만 |
|---|
| 2026.09.02 | ₩96,213 | ₩96,817 | ₩96,213 | ₩96,817 | +0.63% | 5.7만 |
|---|
| 2026.09.01 | ₩96,683 | ₩97,347 | ₩95,985 | ₩96,508 | -0.18% | 11.3만 |
|---|
| 2026.08.31 | ₩96,844 | ₩97,300 | ₩96,347 | ₩96,723 | -0.12% | 6.6만 |
|---|
| 2026.08.28 | ₩97,206 | ₩97,608 | ₩96,389 | ₩96,616 | -0.61% | 10.4만 |
|---|
| 2026.08.27 | ₩97,058 | ₩97,112 | ₩96,602 | ₩97,112 | +0.06% | 9.1만 |
|---|
| 2026.08.26 | ₩96,790 | ₩96,944 | ₩96,448 | ₩96,616 | -0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩96,012 | ₩96,562 | ₩95,737 | ₩96,535 | +0.54% | 17.1만 |
|---|
| 2026.08.24 | ₩95,422 | ₩95,422 | ₩94,450 | ₩94,886 | -0.56% | 8.7만 |
|---|
| 2026.08.21 | ₩96,669 | ₩96,683 | ₩95,972 | ₩96,120 | -0.57% | 9.5만 |
|---|
| 2026.08.20 | ₩95,060 | ₩95,731 | ₩95,060 | ₩95,690 | +0.66% | 7.9만 |
|---|
| 2026.08.19 | ₩95,556 | ₩95,704 | ₩94,926 | ₩95,221 | -0.35% | 8.7만 |
|---|
| 2026.08.18 | ₩95,248 | ₩95,362 | ₩94,161 | ₩94,363 | -0.93% | 11.1만 |
|---|
| 2026.08.17 | ₩96,857 | ₩97,756 | ₩96,803 | ₩97,018 | +0.17% | 8.7만 |
|---|
| 2026.08.14 | ₩96,334 | ₩96,415 | ₩95,610 | ₩95,717 | -0.64% | 5.8만 |
|---|
| 2026.08.13 | ₩95,315 | ₩96,347 | ₩95,181 | ₩96,026 | +0.75% | 147.4만 |
|---|
| 2026.08.12 | ₩95,623 | ₩95,623 | ₩94,953 | ₩95,234 | -0.41% | 12.8만 |
|---|
| 2026.08.11 | ₩94,175 | ₩94,373 | ₩93,571 | ₩93,933 | -0.26% | 7.1만 |
|---|
| 2026.08.10 | ₩93,451 | ₩95,060 | ₩93,135 | ₩93,659 | +0.22% | 23.8만 |
|---|
| 2026.08.07 | ₩94,430 | ₩94,430 | ₩93,236 | ₩94,161 | -0.28% | 28.8만 |
|---|
| 2026.08.06 | ₩92,767 | ₩93,947 | ₩92,633 | ₩93,410 | +0.69% | 11만 |
|---|
| 2026.08.05 | ₩94,376 | ₩94,557 | ₩93,880 | ₩93,920 | -0.48% | 7.5만 |
|---|
| 2026.08.04 | ₩93,169 | ₩94,711 | ₩93,169 | ₩94,427 | +1.35% | 12만 |
|---|
| 2026.08.03 | ₩91,104 | ₩92,123 | ₩90,607 | ₩91,868 | +0.84% | 18.8만 |
|---|
| 2026.07.31 | ₩92,472 | ₩92,472 | ₩90,567 | ₩91,265 | -1.31% | 9.8만 |
|---|
| 2026.07.30 | ₩89,105 | ₩90,652 | ₩89,025 | ₩90,514 | +1.58% | 44.6만 |
|---|
| 2026.07.29 | ₩88,260 | ₩89,561 | ₩86,890 | ₩87,335 | -1.05% | 15.4만 |
|---|
| 2026.07.28 | ₩88,824 | ₩90,433 | ₩88,207 | ₩89,025 | +0.23% | 9.9만 |
|---|
| 2026.07.27 | ₩91,761 | ₩91,801 | ₩89,944 | ₩91,117 | -0.70% | 9.6만 |
|---|
| 2026.07.24 | ₩91,077 | ₩92,311 | ₩90,554 | ₩90,581 | -0.54% | 13.6만 |
|---|
| 2026.07.23 | ₩92,103 | ₩92,820 | ₩91,613 | ₩92,498 | +0.43% | 8만 |
|---|
| 2026.07.22 | ₩92,405 | ₩93,249 | ₩92,405 | ₩92,981 | +0.62% | 7.7만 |
|---|
| 2026.07.21 | ₩92,793 | ₩93,491 | ₩92,545 | ₩93,249 | +0.49% | 6.2만 |
|---|
| 2026.07.20 | ₩91,211 | ₩92,391 | ₩89,653 | ₩90,768 | -0.49% | 12.5만 |
|---|
| 2026.07.17 | ₩89,320 | ₩91,298 | ₩88,904 | ₩90,768 | +1.62% | 14.6만 |
|---|
| 2026.07.16 | ₩92,230 | ₩92,618 | ₩91,533 | ₩92,016 | -0.23% | 10.5만 |
|---|
| 2026.07.15 | ₩94,269 | ₩94,282 | ₩92,570 | ₩93,920 | -0.37% | 12.4만 |
|---|
| 2026.07.14 | ₩93,987 | ₩94,094 | ₩93,370 | ₩93,759 | -0.24% | 99.2만 |
|---|
| 2026.07.13 | ₩93,652 | ₩93,773 | ₩92,552 | ₩92,633 | -1.09% | 8.4만 |
|---|
| 2026.07.10 | ₩95,771 | ₩96,361 | ₩95,241 | ₩96,052 | +0.29% | 25.4만 |
|---|
| 2026.07.09 | ₩95,784 | ₩96,254 | ₩95,550 | ₩96,052 | +0.28% | 9.4만 |
|---|
| 2026.07.08 | ₩93,759 | ₩95,248 | ₩93,357 | ₩95,248 | +1.59% | 9.1만 |
|---|
| 2026.07.07 | ₩94,859 | ₩95,107 | ₩93,692 | ₩94,443 | -0.44% | 10.1만 |
|---|
| 2026.07.06 | ₩96,388 | ₩97,876 | ₩96,381 | ₩96,850 | +0.48% | 16만 |
|---|
| 2026.07.02 | ₩95,650 | ₩96,368 | ₩93,223 | ₩94,416 | -1.29% | 12만 |
|---|
| 2026.07.01 | ₩96,012 | ₩96,837 | ₩95,529 | ₩95,543 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩97,219 | ₩98,466 | ₩96,964 | ₩98,252 | +1.06% | 14.9만 |
|---|
| 2026.06.29 | ₩96,133 | ₩96,777 | ₩94,745 | ₩96,656 | +0.54% | 7만 |
|---|
| 2026.06.26 | ₩95,100 | ₩97,018 | ₩95,100 | ₩96,240 | +1.20% | 11.2만 |
|---|
| 2026.06.25 | ₩98,802 | ₩98,802 | ₩96,629 | ₩97,461 | -1.36% | 13.7만 |
|---|
| 2026.06.24 | ₩96,696 | ₩97,085 | ₩95,637 | ₩96,441 | -0.26% | 20.5만 |
|---|
| 2026.06.23 | ₩96,938 | ₩98,212 | ₩96,710 | ₩96,763 | -0.18% | 9.8만 |
|---|
| 2026.06.22 | ₩102,396 | ₩102,705 | ₩101,953 | ₩102,302 | -0.09% | 7.6만 |
|---|
| 2026.06.18 | ₩101,015 | ₩101,987 | ₩100,760 | ₩101,739 | +0.72% | 22.5만 |
|---|
| 2026.06.17 | ₩100,062 | ₩100,559 | ₩98,440 | ₩98,574 | -1.49% | 17.4만 |
|---|
| 2026.06.16 | ₩99,875 | ₩100,451 | ₩98,842 | ₩99,057 | -0.82% | 9.3만 |
|---|
| 2026.06.15 | ₩100,304 | ₩100,653 | ₩99,848 | ₩100,485 | +0.18% | 11.9만 |
|---|
| 2026.06.12 | ₩97,662 | ₩98,534 | ₩96,964 | ₩98,131 | +0.48% | 18.8만 |
|---|
| 2026.06.11 | ₩94,430 | ₩97,662 | ₩93,907 | ₩97,581 | +3.34% | 13.3만 |
|---|
| 2026.06.10 | ₩95,163 | ₩95,784 | ₩93,330 | ₩93,370 | -1.88% | 13만 |
|---|
| 2026.06.09 | ₩96,991 | ₩97,259 | ₩92,981 | ₩95,006 | -2.05% | 14.2만 |
|---|
| 2026.06.08 | ₩95,529 | ₩95,811 | ₩94,859 | ₩95,033 | -0.52% | 11만 |
|---|
| 2026.06.05 | ₩96,710 | ₩96,763 | ₩93,129 | ₩93,397 | -3.43% | 15.8만 |
|---|
| 2026.06.04 | ₩99,124 | ₩100,438 | ₩98,453 | ₩99,861 | +0.74% | 16.6만 |
|---|
| 2026.06.03 | ₩101,645 | ₩101,645 | ₩100,022 | ₩100,867 | -0.77% | 25.6만 |
|---|
| 2026.06.02 | ₩101,397 | ₩102,235 | ₩101,283 | ₩102,088 | +0.68% | 25.4만 |
|---|
| 2026.06.01 | ₩100,116 | ₩101,658 | ₩99,888 | ₩101,310 | +1.19% | 30.1만 |
|---|
| 2026.05.29 | ₩99,224 | ₩99,553 | ₩98,574 | ₩98,574 | -0.66% | 16.4만 |
|---|
| 2026.05.28 | ₩97,581 | ₩99,264 | ₩97,179 | ₩98,896 | +1.35% | 87.8만 |
|---|
| 2026.05.27 | ₩99,231 | ₩99,526 | ₩98,051 | ₩98,507 | -0.73% | 13.7만 |
|---|
| 2026.05.26 | ₩97,903 | ₩99,057 | ₩97,836 | ₩98,882 | +1.00% | 9.9만 |
|---|
| 2026.05.22 | ₩95,382 | ₩95,690 | ₩94,872 | ₩94,926 | -0.48% | 8.6만 |
|---|
| 2026.05.21 | ₩94,141 | ₩95,717 | ₩94,031 | ₩95,368 | +1.30% | 10만 |
|---|
| 2026.05.20 | ₩92,874 | ₩94,376 | ₩92,874 | ₩94,269 | +1.50% | 6.9만 |
|---|
| 2026.05.19 | ₩91,573 | ₩93,330 | ₩91,345 | ₩92,539 | +1.05% | 8.7만 |
|---|
| 2026.05.18 | ₩94,537 | ₩94,570 | ₩92,713 | ₩93,504 | -1.09% | 11.3만 |
|---|
| 2026.05.15 | ₩94,000 | ₩94,282 | ₩93,142 | ₩93,652 | -0.37% | 17.2만 |
|---|
| 2026.05.14 | ₩96,522 | ₩97,179 | ₩96,334 | ₩96,911 | +0.40% | 11.2만 |
|---|
| 2026.05.13 | ₩95,744 | ₩97,072 | ₩95,503 | ₩96,938 | +1.25% | 9.5만 |
|---|
| 2026.05.12 | ₩95,368 | ₩95,838 | ₩93,598 | ₩94,671 | -0.73% | 17.4만 |
|---|
| 2026.05.11 | ₩97,715 | ₩98,252 | ₩97,394 | ₩98,051 | +0.34% | 16.2만 |
|---|
| 2026.05.08 | ₩96,924 | ₩97,957 | ₩96,817 | ₩97,957 | +1.07% | 19.2만 |
|---|
| 2026.05.07 | ₩96,964 | ₩97,072 | ₩95,503 | ₩95,556 | -1.45% | 11만 |
|---|
| 2026.05.06 | ₩95,959 | ₩96,964 | ₩95,556 | ₩96,884 | +0.96% | 9.6만 |
|---|
| 2026.05.05 | ₩93,048 | ₩94,241 | ₩93,048 | ₩93,826 | +0.84% | 10만 |
|---|
| 2026.05.04 | ₩92,244 | ₩92,968 | ₩91,523 | ₩91,989 | -0.28% | 12만 |
|---|
| 2026.05.01 | ₩91,600 | ₩92,740 | ₩91,600 | ₩91,868 | +0.29% | 14.9만 |
|---|
| 2026.04.30 | ₩90,607 | ₩91,895 | ₩90,178 | ₩91,734 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩90,353 | ₩90,353 | ₩89,461 | ₩89,923 | -0.47% | 10.5만 |
|---|
| 2026.04.28 | ₩89,897 | ₩90,232 | ₩89,628 | ₩90,111 | +0.24% | 5.3만 |
|---|
| 2026.04.27 | ₩91,144 | ₩91,208 | ₩90,715 | ₩90,943 | -0.22% | 6.5만 |
|---|
| 2026.04.24 | ₩90,514 | ₩91,171 | ₩90,312 | ₩90,996 | +0.53% | 9.4만 |
|---|
| 2026.04.23 | ₩89,856 | ₩90,178 | ₩88,341 | ₩89,119 | -0.82% | 8.6만 |
|---|
| 2026.04.22 | ₩89,964 | ₩90,754 | ₩89,964 | ₩90,607 | +0.72% | 5.8만 |
|---|
| 2026.04.21 | ₩90,339 | ₩90,460 | ₩88,877 | ₩88,877 | -1.62% | 13.2만 |
|---|
| 2026.04.20 | ₩90,205 | ₩90,393 | ₩89,803 | ₩90,339 | +0.15% | 7.6만 |
|---|
| 2026.04.17 | ₩90,916 | ₩91,814 | ₩90,742 | ₩90,956 | +0.04% | 7.9만 |
|---|
| 2026.04.16 | ₩89,320 | ₩89,588 | ₩88,757 | ₩89,280 | -0.05% | 18만 |
|---|
| 2026.04.15 | ₩88,690 | ₩88,985 | ₩88,341 | ₩88,877 | +0.21% | 18.3만 |
|---|
| 2026.04.14 | ₩88,073 | ₩88,985 | ₩87,965 | ₩88,851 | +0.88% | 5.7만 |
|---|
| 2026.04.13 | ₩85,873 | ₩87,442 | ₩85,779 | ₩87,362 | +1.73% | 8.9만 |
|---|
| 2026.04.10 | ₩86,544 | ₩86,973 | ₩86,249 | ₩86,557 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩85,216 | ₩86,329 | ₩84,841 | ₩86,168 | +1.12% | 21만 |
|---|
| 2026.04.08 | ₩86,651 | ₩86,785 | ₩85,457 | ₩86,249 | -0.46% | 12.2만 |
|---|
| 2026.04.07 | ₩81,595 | ₩82,842 | ₩80,509 | ₩81,957 | +0.44% | 12.3만 |
|---|
| 2026.04.06 | ₩81,501 | ₩82,011 | ₩81,300 | ₩81,756 | +0.31% | 9.7만 |
|---|
| 2026.04.02 | ₩79,436 | ₩81,273 | ₩79,355 | ₩80,938 | +1.89% | 6.4만 |
|---|
| 2026.04.01 | ₩81,756 | ₩82,520 | ₩81,443 | ₩81,984 | +0.28% | 99.9만 |
|---|
| 2026.03.31 | ₩78,497 | ₩81,152 | ₩78,430 | ₩81,045 | +3.25% | 13.8만 |
|---|
| 2026.03.30 | ₩79,355 | ₩79,355 | ₩77,732 | ₩78,095 | -1.59% | 48.8만 |
|---|
| 2026.03.27 | ₩79,100 | ₩79,476 | ₩78,457 | ₩78,618 | -0.61% | 21.3만 |
|---|
| 2026.03.26 | ₩80,267 | ₩80,629 | ₩79,047 | ₩79,047 | -1.52% | 9.8만 |
|---|
| 2026.03.25 | ₩81,769 | ₩82,319 | ₩81,501 | ₩81,823 | +0.07% | 9.8만 |
|---|
| 2026.03.24 | ₩79,965 | ₩81,541 | ₩79,965 | ₩80,616 | +0.81% | 16.1만 |
|---|
| 2026.03.23 | ₩81,152 | ₩82,480 | ₩80,784 | ₩81,783 | +0.78% | 19.6만 |
|---|
| 2026.03.20 | ₩81,407 | ₩81,514 | ₩79,212 | ₩79,449 | -2.41% | 13.2만 |
|---|
| 2026.03.19 | ₩80,482 | ₩82,574 | ₩80,307 | ₩82,158 | +2.08% | 18.8만 |
|---|
| 2026.03.18 | ₩83,110 | ₩83,459 | ₩81,957 | ₩81,957 | -1.39% | 30.7만 |
|---|
| 2026.03.17 | ₩83,888 | ₩84,036 | ₩83,338 | ₩83,607 | -0.34% | 6만 |
|---|
| 2026.03.16 | ₩82,534 | ₩83,245 | ₩82,480 | ₩82,882 | +0.42% | 32만 |
|---|
| 2026.03.13 | ₩82,011 | ₩82,654 | ₩80,717 | ₩80,884 | -1.37% | 26.3만 |
|---|
| 2026.03.12 | ₩82,722 | ₩82,722 | ₩81,152 | ₩81,152 | -1.90% | 74.8만 |
|---|
| 2026.03.11 | ₩83,687 | ₩84,331 | ₩83,285 | ₩83,861 | +0.21% | 7.7만 |
|---|
| 2026.03.10 | ₩83,553 | ₩85,522 | ₩83,218 | ₩83,902 | +0.42% | 11.6만 |
|---|
| 2026.03.09 | ₩80,884 | ₩83,754 | ₩80,348 | ₩83,674 | +3.45% | 12.2만 |
|---|
| 2026.03.06 | ₩81,072 | ₩82,452 | ₩80,877 | ₩81,716 | +0.79% | 10.1만 |
|---|
| 2026.03.05 | ₩82,950 | ₩83,553 | ₩81,327 | ₩82,252 | -0.84% | 21.8만 |
|---|
| 2026.03.04 | ₩83,499 | ₩85,136 | ₩83,231 | ₩84,385 | +1.06% | 12.2만 |
|---|
| 2026.03.03 | ₩82,802 | ₩84,190 | ₩81,233 | ₩83,607 | +0.97% | 32.3만 |
|---|
| 2026.03.02 | ₩86,825 | ₩88,314 | ₩86,803 | ₩87,818 | +1.14% | 20.5만 |
|---|
| 2026.02.27 | ₩88,783 | ₩89,494 | ₩88,723 | ₩89,213 | +0.48% | 9.9만 |
|---|
| 2026.02.26 | ₩90,500 | ₩90,500 | ₩88,810 | ₩89,628 | -0.96% | 15.1만 |
|---|
| 2026.02.25 | ₩90,379 | ₩90,433 | ₩89,883 | ₩90,326 | -0.06% | 9.2만 |
|---|
| 2026.02.24 | ₩88,582 | ₩89,426 | ₩88,542 | ₩89,146 | +0.64% | 9.2만 |
|---|
| 2026.02.23 | ₩88,294 | ₩88,690 | ₩87,670 | ₩87,878 | -0.47% | 7.9만 |
|---|
| 2026.02.20 | ₩86,933 | ₩88,897 | ₩85,444 | ₩88,897 | +2.26% | 10.1만 |
|---|
| 2026.02.19 | ₩86,799 | ₩87,201 | ₩86,371 | ₩87,201 | +0.46% | 9만 |
|---|
| 2026.02.18 | ₩87,067 | ₩87,764 | ₩86,812 | ₩87,308 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩86,705 | ₩87,186 | ₩85,887 | ₩86,892 | +0.22% | 8.3만 |
|---|
| 2026.02.13 | ₩86,597 | ₩87,295 | ₩85,833 | ₩87,241 | +0.74% | 8.2만 |
|---|
| 2026.02.12 | ₩88,113 | ₩88,153 | ₩86,557 | ₩86,825 | -1.46% | 10.9만 |
|---|
| 2026.02.11 | ₩87,067 | ₩87,670 | ₩86,624 | ₩87,590 | +0.60% | 8.7만 |
|---|
| 2026.02.10 | ₩86,463 | ₩86,624 | ₩86,021 | ₩86,302 | -0.19% | 10.6만 |
|---|
| 2026.02.09 | ₩85,404 | ₩86,316 | ₩85,310 | ₩86,141 | +0.86% | 14.5만 |
|---|
| 2026.02.06 | ₩84,304 | ₩85,404 | ₩84,304 | ₩85,243 | +1.11% | 7.1만 |
|---|
| 2026.02.05 | ₩83,392 | ₩83,929 | ₩82,869 | ₩82,869 | -0.63% | 14.7만 |
|---|
| 2026.02.04 | ₩85,229 | ₩85,229 | ₩83,432 | ₩83,701 | -1.79% | 22.4만 |
|---|
| 2026.02.03 | ₩85,216 | ₩85,256 | ₩84,116 | ₩84,760 | -0.54% | 53.9만 |
|---|
| 2026.02.02 | ₩83,258 | ₩84,559 | ₩83,258 | ₩84,344 | +1.30% | 9.1만 |
|---|
| 2026.01.30 | ₩84,706 | ₩84,921 | ₩83,459 | ₩83,902 | -0.95% | 7.6만 |
|---|
| 2026.01.29 | ₩86,249 | ₩86,249 | ₩84,385 | ₩85,578 | -0.78% | 7.3만 |
|---|
| 2026.01.28 | ₩85,954 | ₩85,954 | ₩85,283 | ₩85,779 | -0.20% | 10.5만 |
|---|
| 2026.01.27 | ₩84,639 | ₩85,364 | ₩84,639 | ₩85,364 | +0.86% | 7.6만 |
|---|
| 2026.01.26 | ₩83,607 | ₩84,034 | ₩83,600 | ₩83,687 | +0.10% | 8.7만 |
|---|
| 2026.01.23 | ₩83,110 | ₩83,969 | ₩82,927 | ₩83,942 | +1.00% | 15.3만 |
|---|
| 2026.01.22 | ₩83,258 | ₩83,593 | ₩83,077 | ₩83,305 | +0.06% | 6.8만 |
|---|
| 2026.01.21 | ₩82,319 | ₩83,057 | ₩82,201 | ₩82,587 | +0.33% | 5.1만 |
|---|
| 2026.01.20 | ₩81,434 | ₩81,917 | ₩81,219 | ₩81,320 | -0.14% | 6.1만 |
|---|
| 2026.01.16 | ₩82,239 | ₩82,480 | ₩81,649 | ₩82,078 | -0.20% | 14.2만 |
|---|
| 2026.01.15 | ₩82,413 | ₩82,841 | ₩82,111 | ₩82,386 | -0.03% | 6.5만 |
|---|
| 2026.01.14 | ₩81,689 | ₩82,091 | ₩81,649 | ₩81,997 | +0.38% | 9.9만 |
|---|
| 2026.01.13 | ₩81,836 | ₩81,903 | ₩81,340 | ₩81,461 | -0.46% | 4.7만 |
|---|
| 2026.01.12 | ₩81,072 | ₩82,099 | ₩81,058 | ₩82,011 | +1.16% | 5.6만 |
|---|
| 2026.01.09 | ₩80,603 | ₩81,069 | ₩80,509 | ₩80,986 | +0.48% | 7만 |
|---|
| 2026.01.08 | ₩80,442 | ₩80,643 | ₩80,254 | ₩80,522 | +0.10% | 6.3만 |
|---|
| 2026.01.07 | ₩80,804 | ₩80,978 | ₩80,375 | ₩80,737 | -0.08% | 53.7만 |
|---|
| 2026.01.06 | ₩80,978 | ₩81,313 | ₩80,971 | ₩81,112 | +0.17% | 7.6만 |
|---|
| 2026.01.05 | ₩79,905 | ₩80,495 | ₩79,375 | ₩80,348 | +0.55% | 7.9만 |
|---|
| 2026.01.02 | ₩79,020 | ₩79,543 | ₩78,940 | ₩79,530 | +0.64% | 21.3만 |
|---|
| 2025.12.31 | ₩77,773 | ₩77,800 | ₩77,478 | ₩77,585 | -0.24% | 3.5만 |
|---|
| 2025.12.30 | ₩77,840 | ₩77,920 | ₩77,665 | ₩77,759 | -0.10% | 3.1만 |
|---|
| 2025.12.29 | ₩77,411 | ₩78,685 | ₩77,290 | ₩77,625 | +0.28% | 7.8만 |
|---|
| 2025.12.26 | ₩77,317 | ₩77,679 | ₩77,317 | ₩77,679 | +0.47% | 2.8만 |
|---|
| 2025.12.24 | ₩77,102 | ₩77,177 | ₩77,022 | ₩77,066 | -0.05% | 2.1만 |
|---|
| 2025.12.23 | ₩76,499 | ₩76,955 | ₩76,390 | ₩76,888 | +0.51% | 19.2만 |
|---|
| 2025.12.22 | ₩76,405 | ₩76,606 | ₩76,386 | ₩76,566 | +0.21% | 7.7만 |
|---|
| 2025.12.19 | ₩76,016 | ₩76,418 | ₩75,962 | ₩76,284 | +0.35% | 8.4만 |
|---|
| 2025.12.18 | ₩75,654 | ₩75,921 | ₩75,453 | ₩75,493 | -0.21% | 13.5만 |
|---|
| 2025.12.17 | ₩75,546 | ₩75,573 | ₩74,541 | ₩74,621 | -1.22% | 7.2만 |
|---|
| 2025.12.16 | ₩75,023 | ₩75,439 | ₩74,911 | ₩75,037 | +0.02% | 9.7만 |
|---|
| 2025.12.15 | ₩77,397 | ₩77,397 | ₩76,660 | ₩76,660 | -0.95% | 5.4만 |
|---|
| 2025.12.12 | ₩77,840 | ₩77,840 | ₩76,686 | ₩76,847 | -1.27% | 8.8만 |
|---|
| 2025.12.11 | ₩77,612 | ₩77,907 | ₩77,303 | ₩77,719 | +0.14% | 6.1만 |
|---|
| 2025.12.10 | ₩77,639 | ₩78,296 | ₩77,411 | ₩78,074 | +0.56% | 9.3만 |
|---|
| 2025.12.09 | ₩77,142 | ₩77,509 | ₩76,867 | ₩77,424 | +0.37% | 7.6만 |
|---|
| 2025.12.08 | ₩77,773 | ₩77,786 | ₩77,317 | ₩77,504 | -0.34% | 7.5만 |
|---|
| 2025.12.05 | ₩77,893 | ₩78,241 | ₩77,652 | ₩77,746 | -0.19% | 5.7만 |
|---|
| 2025.12.04 | ₩77,299 | ₩77,307 | ₩76,981 | ₩77,102 | -0.26% | 3.6만 |
|---|
| 2025.12.03 | ₩76,888 | ₩77,236 | ₩76,780 | ₩77,236 | +0.45% | 5.7만 |
|---|
| 2025.12.02 | ₩77,183 | ₩77,290 | ₩76,886 | ₩77,183 | 0.00% | 5.5만 |
|---|
| 2025.12.01 | ₩76,914 | ₩77,330 | ₩76,820 | ₩77,035 | +0.16% | 4.5만 |
|---|
| 2025.11.28 | ₩76,955 | ₩77,250 | ₩76,794 | ₩77,156 | +0.26% | 1.7만 |
|---|
| 2025.11.26 | ₩76,794 | ₩77,236 | ₩76,646 | ₩77,022 | +0.30% | 4.4만 |
|---|
| 2025.11.25 | ₩76,230 | ₩76,579 | ₩75,727 | ₩76,552 | +0.42% | 7.9만 |
|---|
| 2025.11.24 | ₩75,922 | ₩76,338 | ₩75,681 | ₩76,311 | +0.51% | 9.4만 |
|---|
| 2025.11.21 | ₩75,090 | ₩75,848 | ₩74,701 | ₩75,613 | +0.70% | 6.8만 |
|---|
| 2025.11.20 | ₩77,411 | ₩77,558 | ₩75,533 | ₩75,660 | -2.26% | 15.7만 |
|---|
| 2025.11.19 | ₩76,458 | ₩76,955 | ₩76,324 | ₩76,606 | +0.19% | 9.5만 |
|---|
| 2025.11.18 | ₩76,579 | ₩77,129 | ₩76,351 | ₩76,834 | +0.33% | 36.4만 |
|---|
| 2025.11.17 | ₩77,612 | ₩78,045 | ₩76,995 | ₩77,196 | -0.54% | 5.9만 |
|---|
| 2025.11.14 | ₩77,659 | ₩78,627 | ₩77,504 | ₩78,068 | +0.53% | 8.7만 |
|---|
| 2025.11.13 | ₩78,993 | ₩79,141 | ₩77,947 | ₩78,041 | -1.21% | 4.7만 |
|---|
| 2025.11.12 | ₩79,221 | ₩79,221 | ₩78,805 | ₩79,100 | -0.15% | 9.6만 |
|---|
| 2025.11.11 | ₩78,872 | ₩79,127 | ₩78,780 | ₩78,966 | +0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩78,591 | ₩78,993 | ₩78,390 | ₩78,872 | +0.36% | 5.9만 |
|---|
| 2025.11.07 | ₩77,223 | ₩77,504 | ₩76,552 | ₩77,478 | +0.33% | 6만 |
|---|
| 2025.11.06 | ₩78,457 | ₩78,457 | ₩77,598 | ₩77,786 | -0.85% | 4만 |
|---|
| 2025.11.05 | ₩77,947 | ₩78,698 | ₩77,773 | ₩78,537 | +0.76% | 6만 |
|---|
| 2025.11.04 | ₩78,282 | ₩78,416 | ₩77,773 | ₩77,793 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩79,302 | ₩79,394 | ₩78,820 | ₩79,208 | -0.12% | 44.3만 |
|---|
| 2025.10.31 | ₩78,832 | ₩78,832 | ₩78,461 | ₩78,792 | -0.05% | 5.1만 |
|---|
| 2025.10.30 | ₩78,832 | ₩79,047 | ₩78,725 | ₩78,738 | -0.12% | 3.3만 |
|---|
| 2025.10.29 | ₩79,932 | ₩79,945 | ₩79,288 | ₩79,623 | -0.39% | 3.4만 |
|---|
| 2025.10.28 | ₩78,752 | ₩79,261 | ₩78,744 | ₩79,060 | +0.39% | 9.4만 |
|---|
| 2025.10.27 | ₩79,194 | ₩79,261 | ₩78,933 | ₩79,261 | +0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩78,336 | ₩78,470 | ₩78,262 | ₩78,323 | -0.02% | 2.6만 |
|---|
| 2025.10.23 | ₩77,458 | ₩78,068 | ₩77,458 | ₩77,786 | +0.42% | 3.2만 |
|---|
| 2025.10.22 | ₩77,370 | ₩77,773 | ₩76,914 | ₩77,209 | -0.21% | 6만 |
|---|
| 2025.10.21 | ₩77,625 | ₩77,637 | ₩77,290 | ₩77,330 | -0.38% | 8.2만 |
|---|
| 2025.10.20 | ₩77,598 | ₩78,175 | ₩77,572 | ₩78,041 | +0.57% | 4.5만 |
|---|
| 2025.10.17 | ₩76,552 | ₩77,223 | ₩76,473 | ₩77,102 | +0.72% | 5.6만 |
|---|
| 2025.10.16 | ₩77,276 | ₩77,639 | ₩76,874 | ₩77,102 | -0.23% | 5.1만 |
|---|
| 2025.10.15 | ₩76,539 | ₩76,847 | ₩76,244 | ₩76,646 | +0.14% | 14.1만 |
|---|
| 2025.10.14 | ₩74,742 | ₩75,854 | ₩74,742 | ₩75,359 | +0.83% | 3.7만 |
|---|
| 2025.10.13 | ₩75,640 | ₩76,175 | ₩75,640 | ₩75,989 | +0.46% | 4.2만 |
|---|
| 2025.10.10 | ₩76,646 | ₩76,725 | ₩73,602 | ₩73,857 | -3.64% | 8.6만 |
|---|