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 | ₩95,184 | ₩95,331 | ₩94,890 | ₩95,318 | +0.14% | 7.3만 |
| 2026.10.08 | ₩94,797 | ₩94,964 | ₩93,809 | ₩94,116 | -0.72% | 20.1만 |
| 2026.10.07 | ₩95,758 | ₩96,279 | ₩95,424 | ₩96,105 | +0.36% | 9.1만 |
| 2026.10.06 | ₩98,001 | ₩98,001 | ₩97,227 | ₩97,280 | -0.74% | 9.2만 |
| 2026.10.05 | ₩97,534 | ₩98,129 | ₩97,494 | ₩97,834 | +0.31% | 8.4만 |
| 2026.10.02 | ₩96,386 | ₩96,920 | ₩96,058 | ₩96,506 | +0.12% | 17.8만 |
| 2026.10.01 | ₩95,144 | ₩95,638 | ₩94,602 | ₩95,451 | +0.32% | 47만 |
| 2026.09.30 | ₩95,718 | ₩95,932 | ₩95,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,504 |
| -0.22% |
| 37.3만 |
| 2026.09.29 | ₩96,225 | ₩96,329 | ₩95,558 | ₩96,252 | +0.03% | 17.8만 |
|---|
| 2026.09.28 | ₩95,892 | ₩96,332 | ₩94,370 | ₩95,978 | +0.09% | 16.3만 |
|---|
| 2026.09.25 | ₩97,120 | ₩97,373 | ₩96,599 | ₩97,093 | -0.03% | 26.5만 |
|---|
| 2026.09.24 | ₩96,786 | ₩96,786 | ₩95,825 | ₩96,239 | -0.57% | 20.2만 |
|---|
| 2026.09.23 | ₩97,640 | ₩97,841 | ₩96,653 | ₩96,866 | -0.79% | 30.1만 |
|---|
| 2026.09.22 | ₩98,028 | ₩99,029 | ₩98,028 | ₩98,762 | +0.75% | 19.8만 |
|---|
| 2026.09.21 | ₩97,627 | ₩98,562 | ₩97,355 | ₩98,481 | +0.88% | 8만 |
|---|
| 2026.09.18 | ₩95,531 | ₩95,985 | ₩95,358 | ₩95,985 | +0.48% | 9.7만 |
|---|
| 2026.09.17 | ₩95,638 | ₩95,996 | ₩95,464 | ₩95,651 | +0.01% | 6.5만 |
|---|
| 2026.09.16 | ₩95,064 | ₩95,197 | ₩93,549 | ₩94,129 | -0.98% | 7만 |
|---|
| 2026.09.15 | ₩94,663 | ₩94,663 | ₩93,896 | ₩94,196 | -0.49% | 18.4만 |
|---|
| 2026.09.14 | ₩94,637 | ₩95,384 | ₩94,276 | ₩94,677 | +0.04% | 10.9만 |
|---|
| 2026.09.11 | ₩97,120 | ₩97,253 | ₩96,759 | ₩96,946 | -0.18% | 32.6만 |
|---|
| 2026.09.10 | ₩96,332 | ₩96,452 | ₩95,771 | ₩95,825 | -0.53% | 10.8만 |
|---|
| 2026.09.09 | ₩98,068 | ₩98,508 | ₩97,654 | ₩97,947 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩98,388 | ₩98,722 | ₩98,081 | ₩98,375 | -0.01% | 10.7만 |
|---|
| 2026.09.04 | ₩97,133 | ₩98,341 | ₩96,933 | ₩98,341 | +1.24% | 13.6만 |
|---|
| 2026.09.03 | ₩96,265 | ₩96,973 | ₩95,718 | ₩96,759 | +0.51% | 5.5만 |
|---|
| 2026.09.02 | ₩95,771 | ₩96,372 | ₩95,771 | ₩96,372 | +0.63% | 5.7만 |
|---|
| 2026.09.01 | ₩96,239 | ₩96,900 | ₩95,545 | ₩96,065 | -0.18% | 11.3만 |
|---|
| 2026.08.31 | ₩96,399 | ₩96,853 | ₩95,905 | ₩96,279 | -0.12% | 6.6만 |
|---|
| 2026.08.28 | ₩96,759 | ₩97,160 | ₩95,946 | ₩96,172 | -0.61% | 10.4만 |
|---|
| 2026.08.27 | ₩96,613 | ₩96,666 | ₩96,159 | ₩96,666 | +0.06% | 9.1만 |
|---|
| 2026.08.26 | ₩96,346 | ₩96,499 | ₩96,005 | ₩96,172 | -0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩95,571 | ₩96,119 | ₩95,298 | ₩96,092 | +0.54% | 17.1만 |
|---|
| 2026.08.24 | ₩94,984 | ₩94,984 | ₩94,016 | ₩94,450 | -0.56% | 8.7만 |
|---|
| 2026.08.21 | ₩96,225 | ₩96,239 | ₩95,531 | ₩95,678 | -0.57% | 9.5만 |
|---|
| 2026.08.20 | ₩94,623 | ₩95,291 | ₩94,623 | ₩95,251 | +0.66% | 7.9만 |
|---|
| 2026.08.19 | ₩95,117 | ₩95,264 | ₩94,490 | ₩94,784 | -0.35% | 8.7만 |
|---|
| 2026.08.18 | ₩94,810 | ₩94,924 | ₩93,729 | ₩93,929 | -0.93% | 11.1만 |
|---|
| 2026.08.17 | ₩96,412 | ₩97,307 | ₩96,359 | ₩96,572 | +0.17% | 8.7만 |
|---|
| 2026.08.14 | ₩95,892 | ₩95,972 | ₩95,171 | ₩95,278 | -0.64% | 5.8만 |
|---|
| 2026.08.13 | ₩94,877 | ₩95,905 | ₩94,744 | ₩95,585 | +0.75% | 147.4만 |
|---|
| 2026.08.12 | ₩95,184 | ₩95,184 | ₩94,517 | ₩94,797 | -0.41% | 12.8만 |
|---|
| 2026.08.11 | ₩93,742 | ₩93,940 | ₩93,142 | ₩93,502 | -0.26% | 7.1만 |
|---|
| 2026.08.10 | ₩93,021 | ₩94,623 | ₩92,708 | ₩93,228 | +0.22% | 23.8만 |
|---|
| 2026.08.07 | ₩93,996 | ₩93,996 | ₩92,808 | ₩93,729 | -0.28% | 28.8만 |
|---|
| 2026.08.06 | ₩92,341 | ₩93,515 | ₩92,207 | ₩92,981 | +0.69% | 11만 |
|---|
| 2026.08.05 | ₩93,943 | ₩94,123 | ₩93,449 | ₩93,489 | -0.48% | 7.5만 |
|---|
| 2026.08.04 | ₩92,741 | ₩94,276 | ₩92,741 | ₩93,993 | +1.35% | 12만 |
|---|
| 2026.08.03 | ₩90,685 | ₩91,700 | ₩90,191 | ₩91,446 | +0.84% | 18.8만 |
|---|
| 2026.07.31 | ₩92,047 | ₩92,047 | ₩90,151 | ₩90,845 | -1.31% | 9.8만 |
|---|
| 2026.07.30 | ₩88,696 | ₩90,235 | ₩88,616 | ₩90,098 | +1.58% | 44.6만 |
|---|
| 2026.07.29 | ₩87,855 | ₩89,150 | ₩86,491 | ₩86,934 | -1.05% | 15.4만 |
|---|
| 2026.07.28 | ₩88,416 | ₩90,018 | ₩87,802 | ₩88,616 | +0.23% | 9.9만 |
|---|
| 2026.07.27 | ₩91,339 | ₩91,379 | ₩89,530 | ₩90,699 | -0.70% | 9.6만 |
|---|
| 2026.07.24 | ₩90,658 | ₩91,887 | ₩90,138 | ₩90,165 | -0.54% | 13.6만 |
|---|
| 2026.07.23 | ₩91,680 | ₩92,394 | ₩91,192 | ₩92,074 | +0.43% | 8만 |
|---|
| 2026.07.22 | ₩91,980 | ₩92,821 | ₩91,980 | ₩92,554 | +0.62% | 7.7만 |
|---|
| 2026.07.21 | ₩92,367 | ₩93,061 | ₩92,120 | ₩92,821 | +0.49% | 6.2만 |
|---|
| 2026.07.20 | ₩90,792 | ₩91,967 | ₩89,241 | ₩90,351 | -0.49% | 12.5만 |
|---|
| 2026.07.17 | ₩88,910 | ₩90,879 | ₩88,496 | ₩90,351 | +1.62% | 14.6만 |
|---|
| 2026.07.16 | ₩91,807 | ₩92,192 | ₩91,112 | ₩91,593 | -0.23% | 10.5만 |
|---|
| 2026.07.15 | ₩93,836 | ₩93,849 | ₩92,144 | ₩93,489 | -0.37% | 12.4만 |
|---|
| 2026.07.14 | ₩93,555 | ₩93,662 | ₩92,941 | ₩93,328 | -0.24% | 99.2만 |
|---|
| 2026.07.13 | ₩93,222 | ₩93,342 | ₩92,127 | ₩92,207 | -1.09% | 8.4만 |
|---|
| 2026.07.10 | ₩95,331 | ₩95,918 | ₩94,804 | ₩95,611 | +0.29% | 25.4만 |
|---|
| 2026.07.09 | ₩95,344 | ₩95,812 | ₩95,111 | ₩95,611 | +0.28% | 9.4만 |
|---|
| 2026.07.08 | ₩93,328 | ₩94,810 | ₩92,928 | ₩94,810 | +1.59% | 9.1만 |
|---|
| 2026.07.07 | ₩94,423 | ₩94,670 | ₩93,262 | ₩94,009 | -0.44% | 10.1만 |
|---|
| 2026.07.06 | ₩95,945 | ₩97,427 | ₩95,938 | ₩96,406 | +0.48% | 16만 |
|---|
| 2026.07.02 | ₩95,211 | ₩95,925 | ₩92,794 | ₩93,983 | -1.29% | 12만 |
|---|
| 2026.07.01 | ₩95,571 | ₩96,392 | ₩95,091 | ₩95,104 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩96,773 | ₩98,014 | ₩96,519 | ₩97,801 | +1.06% | 14.9만 |
|---|
| 2026.06.29 | ₩95,691 | ₩96,332 | ₩94,310 | ₩96,212 | +0.54% | 7만 |
|---|
| 2026.06.26 | ₩94,663 | ₩96,572 | ₩94,663 | ₩95,798 | +1.20% | 11.2만 |
|---|
| 2026.06.25 | ₩98,348 | ₩98,348 | ₩96,185 | ₩97,013 | -1.36% | 13.7만 |
|---|
| 2026.06.24 | ₩96,252 | ₩96,639 | ₩95,197 | ₩95,998 | -0.26% | 20.5만 |
|---|
| 2026.06.23 | ₩96,492 | ₩97,761 | ₩96,265 | ₩96,319 | -0.18% | 9.8만 |
|---|
| 2026.06.22 | ₩101,926 | ₩102,233 | ₩101,485 | ₩101,832 | -0.09% | 7.6만 |
|---|
| 2026.06.18 | ₩100,551 | ₩101,519 | ₩100,297 | ₩101,272 | +0.72% | 22.5만 |
|---|
| 2026.06.17 | ₩99,603 | ₩100,097 | ₩97,988 | ₩98,121 | -1.49% | 17.4만 |
|---|
| 2026.06.16 | ₩99,416 | ₩99,990 | ₩98,388 | ₩98,602 | -0.82% | 9.3만 |
|---|
| 2026.06.15 | ₩99,843 | ₩100,190 | ₩99,389 | ₩100,023 | +0.18% | 11.9만 |
|---|
| 2026.06.12 | ₩97,213 | ₩98,081 | ₩96,519 | ₩97,680 | +0.48% | 18.8만 |
|---|
| 2026.06.11 | ₩93,996 | ₩97,213 | ₩93,475 | ₩97,133 | +3.34% | 13.3만 |
|---|
| 2026.06.10 | ₩94,726 | ₩95,344 | ₩92,901 | ₩92,941 | -1.88% | 13만 |
|---|
| 2026.06.09 | ₩96,546 | ₩96,813 | ₩92,554 | ₩94,570 | -2.05% | 14.2만 |
|---|
| 2026.06.08 | ₩95,091 | ₩95,371 | ₩94,423 | ₩94,597 | -0.52% | 11만 |
|---|
| 2026.06.05 | ₩96,265 | ₩96,319 | ₩92,701 | ₩92,968 | -3.43% | 15.8만 |
|---|
| 2026.06.04 | ₩98,668 | ₩99,977 | ₩98,001 | ₩99,403 | +0.74% | 16.6만 |
|---|
| 2026.06.03 | ₩101,178 | ₩101,178 | ₩99,563 | ₩100,404 | -0.77% | 25.6만 |
|---|
| 2026.06.02 | ₩100,931 | ₩101,766 | ₩100,818 | ₩101,619 | +0.68% | 25.4만 |
|---|
| 2026.06.01 | ₩99,656 | ₩101,191 | ₩99,429 | ₩100,844 | +1.19% | 30.1만 |
|---|
| 2026.05.29 | ₩98,768 | ₩99,096 | ₩98,121 | ₩98,121 | -0.66% | 16.4만 |
|---|
| 2026.05.28 | ₩97,133 | ₩98,809 | ₩96,733 | ₩98,441 | +1.35% | 87.8만 |
|---|
| 2026.05.27 | ₩98,775 | ₩99,069 | ₩97,600 | ₩98,054 | -0.73% | 13.7만 |
|---|
| 2026.05.26 | ₩97,454 | ₩98,602 | ₩97,387 | ₩98,428 | +1.00% | 9.9만 |
|---|
| 2026.05.22 | ₩94,944 | ₩95,251 | ₩94,436 | ₩94,490 | -0.48% | 8.6만 |
|---|
| 2026.05.21 | ₩93,709 | ₩95,278 | ₩93,599 | ₩94,930 | +1.30% | 10만 |
|---|
| 2026.05.20 | ₩92,447 | ₩93,943 | ₩92,447 | ₩93,836 | +1.50% | 6.9만 |
|---|
| 2026.05.19 | ₩91,152 | ₩92,901 | ₩90,925 | ₩92,114 | +1.05% | 8.7만 |
|---|
| 2026.05.18 | ₩94,103 | ₩94,136 | ₩92,287 | ₩93,075 | -1.09% | 11.3만 |
|---|
| 2026.05.15 | ₩93,569 | ₩93,849 | ₩92,714 | ₩93,222 | -0.37% | 17.2만 |
|---|
| 2026.05.14 | ₩96,079 | ₩96,733 | ₩95,892 | ₩96,466 | +0.40% | 11.2만 |
|---|
| 2026.05.13 | ₩95,304 | ₩96,626 | ₩95,064 | ₩96,492 | +1.25% | 9.5만 |
|---|
| 2026.05.12 | ₩94,930 | ₩95,398 | ₩93,168 | ₩94,236 | -0.73% | 17.4만 |
|---|
| 2026.05.11 | ₩97,267 | ₩97,801 | ₩96,946 | ₩97,600 | +0.34% | 16.2만 |
|---|
| 2026.05.08 | ₩96,479 | ₩97,507 | ₩96,372 | ₩97,507 | +1.07% | 19.2만 |
|---|
| 2026.05.07 | ₩96,519 | ₩96,626 | ₩95,064 | ₩95,117 | -1.45% | 11만 |
|---|
| 2026.05.06 | ₩95,518 | ₩96,519 | ₩95,117 | ₩96,439 | +0.96% | 9.6만 |
|---|
| 2026.05.05 | ₩92,621 | ₩93,808 | ₩92,621 | ₩93,395 | +0.84% | 10만 |
|---|
| 2026.05.04 | ₩91,820 | ₩92,541 | ₩91,103 | ₩91,566 | -0.28% | 12만 |
|---|
| 2026.05.01 | ₩91,179 | ₩92,314 | ₩91,179 | ₩91,446 | +0.29% | 14.9만 |
|---|
| 2026.04.30 | ₩90,191 | ₩91,473 | ₩89,764 | ₩91,313 | +1.24% | 6.7만 |
|---|
| 2026.04.29 | ₩89,938 | ₩89,938 | ₩89,050 | ₩89,510 | -0.47% | 10.5만 |
|---|
| 2026.04.28 | ₩89,484 | ₩89,817 | ₩89,217 | ₩89,697 | +0.24% | 5.3만 |
|---|
| 2026.04.27 | ₩90,725 | ₩90,789 | ₩90,298 | ₩90,525 | -0.22% | 6.5만 |
|---|
| 2026.04.24 | ₩90,098 | ₩90,752 | ₩89,898 | ₩90,578 | +0.53% | 9.4만 |
|---|
| 2026.04.23 | ₩89,444 | ₩89,764 | ₩87,935 | ₩88,709 | -0.82% | 8.6만 |
|---|
| 2026.04.22 | ₩89,550 | ₩90,337 | ₩89,550 | ₩90,191 | +0.72% | 5.8만 |
|---|
| 2026.04.21 | ₩89,924 | ₩90,044 | ₩88,469 | ₩88,469 | -1.62% | 13.2만 |
|---|
| 2026.04.20 | ₩89,791 | ₩89,978 | ₩89,390 | ₩89,924 | +0.15% | 7.6만 |
|---|
| 2026.04.17 | ₩90,498 | ₩91,393 | ₩90,325 | ₩90,538 | +0.04% | 7.9만 |
|---|
| 2026.04.16 | ₩88,910 | ₩89,177 | ₩88,349 | ₩88,870 | -0.05% | 18만 |
|---|
| 2026.04.15 | ₩88,282 | ₩88,576 | ₩87,935 | ₩88,469 | +0.21% | 18.3만 |
|---|
| 2026.04.14 | ₩87,668 | ₩88,576 | ₩87,561 | ₩88,442 | +0.88% | 5.7만 |
|---|
| 2026.04.13 | ₩85,479 | ₩87,041 | ₩85,385 | ₩86,961 | +1.73% | 8.9만 |
|---|
| 2026.04.10 | ₩86,146 | ₩86,573 | ₩85,853 | ₩86,160 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩84,825 | ₩85,933 | ₩84,451 | ₩85,772 | +1.12% | 21만 |
|---|
| 2026.04.08 | ₩86,253 | ₩86,387 | ₩85,065 | ₩85,853 | -0.46% | 12.2만 |
|---|
| 2026.04.07 | ₩81,220 | ₩82,462 | ₩80,139 | ₩81,581 | +0.44% | 12.3만 |
|---|
| 2026.04.06 | ₩81,127 | ₩81,634 | ₩80,926 | ₩81,380 | +0.31% | 9.7만 |
|---|
| 2026.04.02 | ₩79,071 | ₩80,900 | ₩78,991 | ₩80,566 | +1.89% | 6.4만 |
|---|
| 2026.04.01 | ₩81,380 | ₩82,141 | ₩81,069 | ₩81,607 | +0.28% | 99.9만 |
|---|
| 2026.03.31 | ₩78,136 | ₩80,780 | ₩78,070 | ₩80,673 | +3.25% | 13.8만 |
|---|
| 2026.03.30 | ₩78,991 | ₩78,991 | ₩77,375 | ₩77,736 | -1.59% | 48.8만 |
|---|
| 2026.03.27 | ₩78,737 | ₩79,111 | ₩78,096 | ₩78,257 | -0.61% | 21.3만 |
|---|
| 2026.03.26 | ₩79,899 | ₩80,259 | ₩78,684 | ₩78,684 | -1.52% | 9.8만 |
|---|
| 2026.03.25 | ₩81,394 | ₩81,941 | ₩81,127 | ₩81,447 | +0.07% | 9.8만 |
|---|
| 2026.03.24 | ₩79,598 | ₩81,167 | ₩79,598 | ₩80,246 | +0.81% | 16.1만 |
|---|
| 2026.03.23 | ₩80,780 | ₩82,101 | ₩80,413 | ₩81,407 | +0.78% | 19.6만 |
|---|
| 2026.03.20 | ₩81,033 | ₩81,140 | ₩78,848 | ₩79,084 | -2.41% | 13.2만 |
|---|
| 2026.03.19 | ₩80,112 | ₩82,195 | ₩79,939 | ₩81,781 | +2.08% | 18.8만 |
|---|
| 2026.03.18 | ₩82,729 | ₩83,076 | ₩81,581 | ₩81,581 | -1.39% | 30.7만 |
|---|
| 2026.03.17 | ₩83,503 | ₩83,650 | ₩82,956 | ₩83,223 | -0.34% | 6만 |
|---|
| 2026.03.16 | ₩82,155 | ₩82,862 | ₩82,101 | ₩82,502 | +0.42% | 32만 |
|---|
| 2026.03.13 | ₩81,634 | ₩82,275 | ₩80,346 | ₩80,513 | -1.37% | 26.3만 |
|---|
| 2026.03.12 | ₩82,342 | ₩82,342 | ₩80,780 | ₩80,780 | -1.90% | 74.8만 |
|---|
| 2026.03.11 | ₩83,303 | ₩83,944 | ₩82,902 | ₩83,476 | +0.21% | 7.7만 |
|---|
| 2026.03.10 | ₩83,169 | ₩85,129 | ₩82,836 | ₩83,516 | +0.42% | 11.6만 |
|---|
| 2026.03.09 | ₩80,513 | ₩83,370 | ₩79,979 | ₩83,289 | +3.45% | 12.2만 |
|---|
| 2026.03.06 | ₩80,700 | ₩82,073 | ₩80,506 | ₩81,340 | +0.79% | 10.1만 |
|---|
| 2026.03.05 | ₩82,569 | ₩83,169 | ₩80,953 | ₩81,874 | -0.84% | 21.8만 |
|---|
| 2026.03.04 | ₩83,116 | ₩84,745 | ₩82,849 | ₩83,997 | +1.06% | 12.2만 |
|---|
| 2026.03.03 | ₩82,422 | ₩83,803 | ₩80,860 | ₩83,223 | +0.97% | 32.3만 |
|---|
| 2026.03.02 | ₩86,427 | ₩87,908 | ₩86,404 | ₩87,414 | +1.14% | 20.5만 |
|---|
| 2026.02.27 | ₩88,376 | ₩89,083 | ₩88,316 | ₩88,803 | +0.48% | 9.9만 |
|---|
| 2026.02.26 | ₩90,084 | ₩90,084 | ₩88,402 | ₩89,217 | -0.96% | 15.1만 |
|---|
| 2026.02.25 | ₩89,964 | ₩90,018 | ₩89,470 | ₩89,911 | -0.06% | 9.2만 |
|---|
| 2026.02.24 | ₩88,175 | ₩89,015 | ₩88,135 | ₩88,736 | +0.64% | 9.2만 |
|---|
| 2026.02.23 | ₩87,888 | ₩88,282 | ₩87,268 | ₩87,475 | -0.47% | 7.9만 |
|---|
| 2026.02.20 | ₩86,533 | ₩88,489 | ₩85,052 | ₩88,489 | +2.26% | 10.1만 |
|---|
| 2026.02.19 | ₩86,400 | ₩86,800 | ₩85,974 | ₩86,800 | +0.46% | 9만 |
|---|
| 2026.02.18 | ₩86,667 | ₩87,361 | ₩86,413 | ₩86,907 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩86,306 | ₩86,786 | ₩85,492 | ₩86,493 | +0.22% | 8.3만 |
|---|
| 2026.02.13 | ₩86,200 | ₩86,894 | ₩85,439 | ₩86,840 | +0.74% | 8.2만 |
|---|
| 2026.02.12 | ₩87,708 | ₩87,748 | ₩86,160 | ₩86,427 | -1.46% | 10.9만 |
|---|
| 2026.02.11 | ₩86,667 | ₩87,268 | ₩86,226 | ₩87,188 | +0.60% | 8.7만 |
|---|
| 2026.02.10 | ₩86,066 | ₩86,226 | ₩85,626 | ₩85,906 | -0.19% | 10.6만 |
|---|
| 2026.02.09 | ₩85,012 | ₩85,919 | ₩84,918 | ₩85,746 | +0.86% | 14.5만 |
|---|
| 2026.02.06 | ₩83,917 | ₩85,012 | ₩83,917 | ₩84,851 | +1.11% | 7.1만 |
|---|
| 2026.02.05 | ₩83,009 | ₩83,543 | ₩82,488 | ₩82,488 | -0.63% | 14.7만 |
|---|
| 2026.02.04 | ₩84,838 | ₩84,838 | ₩83,049 | ₩83,316 | -1.79% | 22.4만 |
|---|
| 2026.02.03 | ₩84,825 | ₩84,865 | ₩83,730 | ₩84,371 | -0.54% | 53.9만 |
|---|
| 2026.02.02 | ₩82,876 | ₩84,170 | ₩82,876 | ₩83,957 | +1.30% | 9.1만 |
|---|
| 2026.01.30 | ₩84,317 | ₩84,531 | ₩83,076 | ₩83,516 | -0.95% | 7.6만 |
|---|
| 2026.01.29 | ₩85,853 | ₩85,853 | ₩83,997 | ₩85,185 | -0.78% | 7.3만 |
|---|
| 2026.01.28 | ₩85,559 | ₩85,559 | ₩84,891 | ₩85,385 | -0.20% | 10.5만 |
|---|
| 2026.01.27 | ₩84,251 | ₩84,971 | ₩84,251 | ₩84,971 | +0.86% | 7.6만 |
|---|
| 2026.01.26 | ₩83,223 | ₩83,649 | ₩83,216 | ₩83,303 | +0.10% | 8.7만 |
|---|
| 2026.01.23 | ₩82,729 | ₩83,583 | ₩82,546 | ₩83,556 | +1.00% | 15.3만 |
|---|
| 2026.01.22 | ₩82,876 | ₩83,209 | ₩82,695 | ₩82,922 | +0.06% | 6.8만 |
|---|
| 2026.01.21 | ₩81,941 | ₩82,675 | ₩81,824 | ₩82,208 | +0.33% | 5.1만 |
|---|
| 2026.01.20 | ₩81,060 | ₩81,541 | ₩80,846 | ₩80,947 | -0.14% | 6.1만 |
|---|
| 2026.01.16 | ₩81,861 | ₩82,101 | ₩81,274 | ₩81,701 | -0.20% | 14.2만 |
|---|
| 2026.01.15 | ₩82,035 | ₩82,460 | ₩81,734 | ₩82,008 | -0.03% | 6.5만 |
|---|
| 2026.01.14 | ₩81,314 | ₩81,714 | ₩81,274 | ₩81,621 | +0.38% | 9.9만 |
|---|
| 2026.01.13 | ₩81,460 | ₩81,527 | ₩80,967 | ₩81,087 | -0.46% | 4.7만 |
|---|
| 2026.01.12 | ₩80,700 | ₩81,722 | ₩80,686 | ₩81,634 | +1.16% | 5.6만 |
|---|
| 2026.01.09 | ₩80,232 | ₩80,697 | ₩80,139 | ₩80,614 | +0.48% | 7만 |
|---|
| 2026.01.08 | ₩80,072 | ₩80,272 | ₩79,885 | ₩80,152 | +0.10% | 6.3만 |
|---|
| 2026.01.07 | ₩80,433 | ₩80,606 | ₩80,005 | ₩80,366 | -0.08% | 53.7만 |
|---|
| 2026.01.06 | ₩80,606 | ₩80,940 | ₩80,599 | ₩80,740 | +0.17% | 7.6만 |
|---|
| 2026.01.05 | ₩79,538 | ₩80,126 | ₩79,011 | ₩79,979 | +0.55% | 7.9만 |
|---|
| 2026.01.02 | ₩78,657 | ₩79,178 | ₩78,577 | ₩79,164 | +0.64% | 21.3만 |
|---|
| 2025.12.31 | ₩77,415 | ₩77,442 | ₩77,122 | ₩77,229 | -0.24% | 3.5만 |
|---|
| 2025.12.30 | ₩77,482 | ₩77,562 | ₩77,309 | ₩77,402 | -0.10% | 3.1만 |
|---|
| 2025.12.29 | ₩77,055 | ₩78,323 | ₩76,935 | ₩77,269 | +0.28% | 7.8만 |
|---|
| 2025.12.26 | ₩76,962 | ₩77,322 | ₩76,962 | ₩77,322 | +0.47% | 2.8만 |
|---|
| 2025.12.24 | ₩76,748 | ₩76,823 | ₩76,668 | ₩76,712 | -0.05% | 2.1만 |
|---|
| 2025.12.23 | ₩76,147 | ₩76,601 | ₩76,039 | ₩76,534 | +0.51% | 19.2만 |
|---|
| 2025.12.22 | ₩76,054 | ₩76,254 | ₩76,035 | ₩76,214 | +0.21% | 7.7만 |
|---|
| 2025.12.19 | ₩75,667 | ₩76,067 | ₩75,613 | ₩75,934 | +0.35% | 8.4만 |
|---|
| 2025.12.18 | ₩75,306 | ₩75,572 | ₩75,106 | ₩75,146 | -0.21% | 13.5만 |
|---|
| 2025.12.17 | ₩75,199 | ₩75,226 | ₩74,198 | ₩74,278 | -1.22% | 7.2만 |
|---|
| 2025.12.16 | ₩74,679 | ₩75,093 | ₩74,567 | ₩74,692 | +0.02% | 9.7만 |
|---|
| 2025.12.15 | ₩77,042 | ₩77,042 | ₩76,307 | ₩76,307 | -0.95% | 5.4만 |
|---|
| 2025.12.12 | ₩77,482 | ₩77,482 | ₩76,334 | ₩76,494 | -1.27% | 8.8만 |
|---|
| 2025.12.11 | ₩77,255 | ₩77,549 | ₩76,948 | ₩77,362 | +0.14% | 6.1만 |
|---|
| 2025.12.10 | ₩77,282 | ₩77,936 | ₩77,055 | ₩77,716 | +0.56% | 9.3만 |
|---|
| 2025.12.09 | ₩76,788 | ₩77,152 | ₩76,514 | ₩77,068 | +0.37% | 7.6만 |
|---|
| 2025.12.08 | ₩77,415 | ₩77,429 | ₩76,962 | ₩77,148 | -0.34% | 7.5만 |
|---|
| 2025.12.05 | ₩77,536 | ₩77,881 | ₩77,295 | ₩77,389 | -0.19% | 5.7만 |
|---|
| 2025.12.04 | ₩76,944 | ₩76,952 | ₩76,628 | ₩76,748 | -0.26% | 3.6만 |
|---|
| 2025.12.03 | ₩76,534 | ₩76,881 | ₩76,428 | ₩76,881 | +0.45% | 5.7만 |
|---|
| 2025.12.02 | ₩76,828 | ₩76,935 | ₩76,533 | ₩76,828 | 0.00% | 5.5만 |
|---|
| 2025.12.01 | ₩76,561 | ₩76,975 | ₩76,468 | ₩76,681 | +0.16% | 4.5만 |
|---|
| 2025.11.28 | ₩76,601 | ₩76,895 | ₩76,441 | ₩76,801 | +0.26% | 1.7만 |
|---|
| 2025.11.26 | ₩76,441 | ₩76,881 | ₩76,294 | ₩76,668 | +0.30% | 4.4만 |
|---|
| 2025.11.25 | ₩75,880 | ₩76,227 | ₩75,380 | ₩76,201 | +0.42% | 7.9만 |
|---|
| 2025.11.24 | ₩75,573 | ₩75,987 | ₩75,333 | ₩75,960 | +0.51% | 9.4만 |
|---|
| 2025.11.21 | ₩74,746 | ₩75,500 | ₩74,358 | ₩75,266 | +0.70% | 6.8만 |
|---|
| 2025.11.20 | ₩77,055 | ₩77,202 | ₩75,186 | ₩75,313 | -2.26% | 15.7만 |
|---|
| 2025.11.19 | ₩76,107 | ₩76,601 | ₩75,974 | ₩76,254 | +0.19% | 9.5만 |
|---|
| 2025.11.18 | ₩76,227 | ₩76,775 | ₩76,000 | ₩76,481 | +0.33% | 36.4만 |
|---|
| 2025.11.17 | ₩77,255 | ₩77,686 | ₩76,641 | ₩76,841 | -0.54% | 5.9만 |
|---|
| 2025.11.14 | ₩77,302 | ₩78,266 | ₩77,148 | ₩77,709 | +0.53% | 8.7만 |
|---|
| 2025.11.13 | ₩78,630 | ₩78,777 | ₩77,589 | ₩77,682 | -1.21% | 4.7만 |
|---|
| 2025.11.12 | ₩78,857 | ₩78,857 | ₩78,443 | ₩78,737 | -0.15% | 9.6만 |
|---|
| 2025.11.11 | ₩78,510 | ₩78,764 | ₩78,418 | ₩78,604 | +0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩78,230 | ₩78,630 | ₩78,030 | ₩78,510 | +0.36% | 5.9만 |
|---|
| 2025.11.07 | ₩76,868 | ₩77,148 | ₩76,201 | ₩77,122 | +0.33% | 6만 |
|---|
| 2025.11.06 | ₩78,096 | ₩78,096 | ₩77,242 | ₩77,429 | -0.85% | 4만 |
|---|
| 2025.11.05 | ₩77,589 | ₩78,337 | ₩77,415 | ₩78,176 | +0.76% | 6만 |
|---|
| 2025.11.04 | ₩77,923 | ₩78,056 | ₩77,415 | ₩77,436 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩78,937 | ₩79,029 | ₩78,458 | ₩78,844 | -0.12% | 44.3만 |
|---|
| 2025.10.31 | ₩78,470 | ₩78,470 | ₩78,100 | ₩78,430 | -0.05% | 5.1만 |
|---|
| 2025.10.30 | ₩78,470 | ₩78,684 | ₩78,363 | ₩78,377 | -0.12% | 3.3만 |
|---|
| 2025.10.29 | ₩79,565 | ₩79,578 | ₩78,924 | ₩79,258 | -0.39% | 3.4만 |
|---|
| 2025.10.28 | ₩78,390 | ₩78,897 | ₩78,382 | ₩78,697 | +0.39% | 9.4만 |
|---|
| 2025.10.27 | ₩78,831 | ₩78,897 | ₩78,570 | ₩78,897 | +0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩77,976 | ₩78,110 | ₩77,903 | ₩77,963 | -0.02% | 2.6만 |
|---|
| 2025.10.23 | ₩77,102 | ₩77,709 | ₩77,102 | ₩77,429 | +0.42% | 3.2만 |
|---|
| 2025.10.22 | ₩77,015 | ₩77,415 | ₩76,561 | ₩76,855 | -0.21% | 6만 |
|---|
| 2025.10.21 | ₩77,269 | ₩77,281 | ₩76,935 | ₩76,975 | -0.38% | 8.2만 |
|---|
| 2025.10.20 | ₩77,242 | ₩77,816 | ₩77,215 | ₩77,682 | +0.57% | 4.5만 |
|---|
| 2025.10.17 | ₩76,201 | ₩76,868 | ₩76,122 | ₩76,748 | +0.72% | 5.6만 |
|---|
| 2025.10.16 | ₩76,922 | ₩77,282 | ₩76,521 | ₩76,748 | -0.23% | 5.1만 |
|---|
| 2025.10.15 | ₩76,187 | ₩76,494 | ₩75,894 | ₩76,294 | +0.14% | 14.1만 |
|---|
| 2025.10.14 | ₩74,398 | ₩75,505 | ₩74,398 | ₩75,013 | +0.83% | 3.7만 |
|---|
| 2025.10.13 | ₩75,293 | ₩75,826 | ₩75,293 | ₩75,640 | +0.46% | 4.2만 |
|---|
| 2025.10.10 | ₩76,294 | ₩76,373 | ₩73,264 | ₩73,517 | -3.64% | 8.6만 |
|---|