시장 데이터를 불러오는 중
전체 종목
iShares MSCI Emerging Markets ex China ETF 과거 주가
iShares MSCI Emerging Markets ex China ETF · EMXC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Emerging Markets ex China ETF · EMXC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,615 | ₩132,615 | ₩131,568 | ₩132,041 | -0.43% | 143.9만 |
| 2026.10.08 | ₩132,015 | ₩132,381 | ₩130,241 | ₩130,974 | -0.79% | 211.8만 |
| 2026.10.07 | ₩133,695 | ₩134,448 | ₩132,961 | ₩133,988 | +0.22% | 198.2만 |
| 2026.10.06 | ₩136,948 | ₩137,068 | ₩135,842 | ₩135,868 | -0.79% | 285.8만 |
| 2026.10.05 | ₩136,842 | ₩137,342 | ₩136,448 | ₩137,015 | +0.13% | 279.8만 |
| 2026.10.02 | ₩134,668 | ₩135,335 | ₩134,015 | ₩135,068 | +0.30% | 227.2만 |
| 2026.10.01 | ₩132,268 | ₩132,728 | ₩130,961 | ₩132,468 | +0.15% | 155.7만 |
| 2026.09.30 | ₩132,961 | ₩133,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,861 |
| ₩132,121 |
| -0.63% |
| 264.6만 |
| 2026.09.29 | ₩133,508 | ₩133,835 | ₩132,815 | ₩133,815 | +0.23% | 126.2만 |
|---|
| 2026.09.28 | ₩133,108 | ₩133,535 | ₩131,401 | ₩132,988 | -0.09% | 221.2만 |
|---|
| 2026.09.25 | ₩134,695 | ₩135,282 | ₩133,881 | ₩134,882 | +0.14% | 138.9만 |
|---|
| 2026.09.24 | ₩133,775 | ₩134,028 | ₩132,561 | ₩133,028 | -0.56% | 172.8만 |
|---|
| 2026.09.23 | ₩135,428 | ₩135,548 | ₩133,635 | ₩133,921 | -1.11% | 199만 |
|---|
| 2026.09.22 | ₩135,108 | ₩136,975 | ₩135,108 | ₩136,682 | +1.16% | 268.3만 |
|---|
| 2026.09.21 | ₩135,108 | ₩136,368 | ₩134,708 | ₩136,135 | +0.76% | 138.4만 |
|---|
| 2026.09.18 | ₩132,041 | ₩132,455 | ₩131,334 | ₩132,335 | +0.22% | 193.2만 |
|---|
| 2026.09.17 | ₩132,041 | ₩132,621 | ₩131,801 | ₩132,321 | +0.21% | 156.2만 |
|---|
| 2026.09.16 | ₩130,921 | ₩131,288 | ₩128,654 | ₩129,534 | -1.06% | 192.4만 |
|---|
| 2026.09.15 | ₩130,068 | ₩130,068 | ₩128,828 | ₩129,294 | -0.59% | 130.8만 |
|---|
| 2026.09.14 | ₩129,481 | ₩130,561 | ₩128,988 | ₩129,561 | +0.06% | 149.7만 |
|---|
| 2026.09.11 | ₩134,388 | ₩134,635 | ₩133,801 | ₩134,135 | -0.19% | 117.1만 |
|---|
| 2026.09.10 | ₩133,028 | ₩133,375 | ₩132,208 | ₩132,308 | -0.54% | 182.3만 |
|---|
| 2026.09.09 | ₩135,642 | ₩136,522 | ₩135,028 | ₩135,495 | -0.11% | 167.1만 |
|---|
| 2026.09.08 | ₩136,148 | ₩136,568 | ₩135,522 | ₩135,815 | -0.24% | 257.7만 |
|---|
| 2026.09.04 | ₩132,775 | ₩134,902 | ₩132,668 | ₩134,842 | +1.56% | 151만 |
|---|
| 2026.09.03 | ₩131,654 | ₩132,481 | ₩130,669 | ₩132,348 | +0.53% | 112.1만 |
|---|
| 2026.09.02 | ₩130,761 | ₩131,588 | ₩130,534 | ₩131,574 | +0.62% | 124.9만 |
|---|
| 2026.09.01 | ₩131,268 | ₩132,068 | ₩130,221 | ₩130,708 | -0.43% | 177.4만 |
|---|
| 2026.08.31 | ₩131,434 | ₩131,694 | ₩130,561 | ₩131,001 | -0.33% | 157.4만 |
|---|
| 2026.08.28 | ₩132,335 | ₩132,647 | ₩130,574 | ₩130,881 | -1.10% | 112.3만 |
|---|
| 2026.08.27 | ₩132,228 | ₩132,228 | ₩131,161 | ₩132,148 | -0.06% | 99.9만 |
|---|
| 2026.08.26 | ₩131,414 | ₩131,708 | ₩130,974 | ₩131,001 | -0.31% | 85.8만 |
|---|
| 2026.08.25 | ₩130,454 | ₩131,254 | ₩129,854 | ₩131,148 | +0.53% | 97.1만 |
|---|
| 2026.08.24 | ₩129,254 | ₩129,374 | ₩127,774 | ₩128,494 | -0.59% | 105만 |
|---|
| 2026.08.21 | ₩131,118 | ₩131,161 | ₩130,188 | ₩130,414 | -0.54% | 93만 |
|---|
| 2026.08.20 | ₩128,614 | ₩129,854 | ₩128,467 | ₩129,321 | +0.55% | 126.1만 |
|---|
| 2026.08.19 | ₩129,297 | ₩129,388 | ₩127,594 | ₩128,201 | -0.85% | 691만 |
|---|
| 2026.08.18 | ₩128,014 | ₩128,481 | ₩126,194 | ₩126,427 | -1.24% | 228.3만 |
|---|
| 2026.08.17 | ₩131,321 | ₩132,635 | ₩130,921 | ₩131,081 | -0.18% | 97.1만 |
|---|
| 2026.08.14 | ₩130,388 | ₩130,868 | ₩129,274 | ₩129,734 | -0.50% | 76.4만 |
|---|
| 2026.08.13 | ₩129,254 | ₩130,628 | ₩129,068 | ₩129,948 | +0.54% | 132만 |
|---|
| 2026.08.12 | ₩129,134 | ₩129,441 | ₩128,587 | ₩129,121 | -0.01% | 113.1만 |
|---|
| 2026.08.11 | ₩126,607 | ₩126,987 | ₩125,747 | ₩126,227 | -0.30% | 112만 |
|---|
| 2026.08.10 | ₩125,080 | ₩125,560 | ₩124,720 | ₩125,027 | -0.04% | 197.5만 |
|---|
| 2026.08.07 | ₩127,001 | ₩127,134 | ₩124,960 | ₩126,307 | -0.55% | 131만 |
|---|
| 2026.08.06 | ₩124,327 | ₩126,534 | ₩123,974 | ₩125,267 | +0.76% | 126만 |
|---|
| 2026.08.05 | ₩127,307 | ₩127,934 | ₩126,655 | ₩126,801 | -0.40% | 181.8만 |
|---|
| 2026.08.04 | ₩125,687 | ₩127,667 | ₩125,600 | ₩127,307 | +1.29% | 184.3만 |
|---|
| 2026.08.03 | ₩121,833 | ₩123,614 | ₩120,907 | ₩123,440 | +1.32% | 270.2만 |
|---|
| 2026.07.31 | ₩125,187 | ₩125,387 | ₩121,613 | ₩122,840 | -1.87% | 346.3만 |
|---|
| 2026.07.30 | ₩118,946 | ₩121,720 | ₩118,780 | ₩121,587 | +2.22% | 389.1만 |
|---|
| 2026.07.29 | ₩117,593 | ₩119,400 | ₩115,186 | ₩115,826 | -1.50% | 408.9만 |
|---|
| 2026.07.28 | ₩118,840 | ₩120,333 | ₩117,666 | ₩119,266 | +0.36% | 246.2만 |
|---|
| 2026.07.27 | ₩124,067 | ₩124,227 | ₩120,787 | ₩122,280 | -1.44% | 356.1만 |
|---|
| 2026.07.24 | ₩123,987 | ₩124,214 | ₩122,213 | ₩122,533 | -1.17% | 298.8만 |
|---|
| 2026.07.23 | ₩125,027 | ₩126,281 | ₩124,067 | ₩125,534 | +0.41% | 187.3만 |
|---|
| 2026.07.22 | ₩125,454 | ₩126,654 | ₩125,347 | ₩126,161 | +0.56% | 156.9만 |
|---|
| 2026.07.21 | ₩125,774 | ₩127,041 | ₩125,360 | ₩126,681 | +0.72% | 137.8만 |
|---|
| 2026.07.20 | ₩123,027 | ₩123,787 | ₩122,027 | ₩122,240 | -0.64% | 157.7만 |
|---|
| 2026.07.17 | ₩120,053 | ₩123,774 | ₩119,306 | ₩122,387 | +1.94% | 469.8만 |
|---|
| 2026.07.16 | ₩124,367 | ₩124,880 | ₩123,160 | ₩123,720 | -0.52% | 296.7만 |
|---|
| 2026.07.15 | ₩128,254 | ₩128,334 | ₩125,027 | ₩127,027 | -0.96% | 401.1만 |
|---|
| 2026.07.14 | ₩127,347 | ₩128,401 | ₩126,614 | ₩127,947 | +0.47% | 277.2만 |
|---|
| 2026.07.13 | ₩127,107 | ₩127,481 | ₩125,454 | ₩125,694 | -1.11% | 224.2만 |
|---|
| 2026.07.10 | ₩130,454 | ₩131,521 | ₩129,374 | ₩131,094 | +0.49% | 282.1만 |
|---|
| 2026.07.09 | ₩130,521 | ₩131,321 | ₩129,988 | ₩130,668 | +0.11% | 222만 |
|---|
| 2026.07.08 | ₩127,041 | ₩129,794 | ₩126,761 | ₩129,668 | +2.07% | 373.5만 |
|---|
| 2026.07.07 | ₩129,894 | ₩130,468 | ₩128,134 | ₩129,081 | -0.63% | 290.4만 |
|---|
| 2026.07.06 | ₩132,855 | ₩134,081 | ₩132,615 | ₩133,601 | +0.56% | 211.8만 |
|---|
| 2026.07.02 | ₩131,681 | ₩133,081 | ₩127,681 | ₩129,321 | -1.79% | 463.9만 |
|---|
| 2026.07.01 | ₩133,041 | ₩133,615 | ₩131,361 | ₩131,388 | -1.24% | 340.2만 |
|---|
| 2026.06.30 | ₩134,321 | ₩136,482 | ₩134,308 | ₩136,415 | +1.56% | 180.1만 |
|---|
| 2026.06.29 | ₩133,135 | ₩134,108 | ₩130,628 | ₩133,961 | +0.62% | 224.2만 |
|---|
| 2026.06.26 | ₩131,748 | ₩134,935 | ₩131,614 | ₩133,415 | +1.27% | 273.5만 |
|---|
| 2026.06.25 | ₩137,615 | ₩137,808 | ₩133,828 | ₩135,482 | -1.55% | 242.7만 |
|---|
| 2026.06.24 | ₩133,575 | ₩134,068 | ₩131,701 | ₩133,255 | -0.24% | 255.8만 |
|---|
| 2026.06.23 | ₩133,215 | ₩135,402 | ₩132,675 | ₩132,855 | -0.27% | 365.2만 |
|---|
| 2026.06.22 | ₩142,402 | ₩142,842 | ₩141,522 | ₩142,002 | -0.28% | 392.5만 |
|---|
| 2026.06.18 | ₩139,655 | ₩141,469 | ₩139,589 | ₩141,016 | +0.97% | 256.2만 |
|---|
| 2026.06.17 | ₩137,655 | ₩138,735 | ₩135,508 | ₩135,695 | -1.42% | 439.5만 |
|---|
| 2026.06.16 | ₩136,962 | ₩137,775 | ₩135,042 | ₩135,228 | -1.27% | 255.8만 |
|---|
| 2026.06.15 | ₩136,922 | ₩137,558 | ₩136,308 | ₩137,295 | +0.27% | 217.1만 |
|---|
| 2026.06.12 | ₩132,215 | ₩133,588 | ₩131,081 | ₩133,015 | +0.61% | 278만 |
|---|
| 2026.06.11 | ₩127,374 | ₩132,495 | ₩127,161 | ₩132,281 | +3.85% | 311.4만 |
|---|
| 2026.06.10 | ₩127,014 | ₩129,294 | ₩125,440 | ₩125,587 | -1.12% | 648.5만 |
|---|
| 2026.06.09 | ₩131,308 | ₩131,868 | ₩124,307 | ₩128,521 | -2.12% | 479.7만 |
|---|
| 2026.06.08 | ₩128,763 | ₩129,534 | ₩127,794 | ₩128,254 | -0.40% | 270만 |
|---|
| 2026.06.05 | ₩130,094 | ₩130,548 | ₩124,787 | ₩125,214 | -3.75% | 448.5만 |
|---|
| 2026.06.04 | ₩133,975 | ₩136,055 | ₩132,935 | ₩135,588 | +1.20% | 317.5만 |
|---|
| 2026.06.03 | ₩138,522 | ₩138,522 | ₩136,482 | ₩137,348 | -0.85% | 199.4만 |
|---|
| 2026.06.02 | ₩137,535 | ₩138,795 | ₩136,962 | ₩138,735 | +0.87% | 293.4만 |
|---|
| 2026.06.01 | ₩136,542 | ₩138,929 | ₩136,015 | ₩138,242 | +1.25% | 445.5만 |
|---|
| 2026.05.29 | ₩135,548 | ₩135,842 | ₩134,348 | ₩134,735 | -0.60% | 266.6만 |
|---|
| 2026.05.28 | ₩132,628 | ₩135,242 | ₩132,081 | ₩134,721 | +1.58% | 271.5만 |
|---|
| 2026.05.27 | ₩134,948 | ₩135,255 | ₩132,775 | ₩133,908 | -0.77% | 306.5만 |
|---|
| 2026.05.26 | ₩131,821 | ₩133,628 | ₩131,721 | ₩133,335 | +1.15% | 222.3만 |
|---|
| 2026.05.22 | ₩128,321 | ₩128,707 | ₩127,454 | ₩127,481 | -0.65% | 335.5만 |
|---|
| 2026.05.21 | ₩125,867 | ₩128,147 | ₩125,667 | ₩127,467 | +1.27% | 222.6만 |
|---|
| 2026.05.20 | ₩123,494 | ₩125,921 | ₩123,360 | ₩125,707 | +1.79% | 190.2만 |
|---|
| 2026.05.19 | ₩121,453 | ₩124,187 | ₩120,987 | ₩122,787 | +1.10% | 192.1만 |
|---|
| 2026.05.18 | ₩126,307 | ₩126,427 | ₩123,387 | ₩124,747 | -1.24% | 331.7만 |
|---|
| 2026.05.15 | ₩124,927 | ₩125,660 | ₩123,960 | ₩124,814 | -0.09% | 240.9만 |
|---|
| 2026.05.14 | ₩128,747 | ₩129,881 | ₩128,427 | ₩129,641 | +0.69% | 168.7만 |
|---|
| 2026.05.13 | ₩127,694 | ₩128,674 | ₩126,641 | ₩128,201 | +0.40% | 149.5만 |
|---|
| 2026.05.12 | ₩126,681 | ₩127,461 | ₩123,927 | ₩125,614 | -0.84% | 266.2만 |
|---|
| 2026.05.11 | ₩130,188 | ₩131,088 | ₩129,728 | ₩130,601 | +0.32% | 255.5만 |
|---|
| 2026.05.08 | ₩129,188 | ₩130,774 | ₩129,041 | ₩130,708 | +1.18% | 158.1만 |
|---|
| 2026.05.07 | ₩129,721 | ₩129,721 | ₩127,307 | ₩127,441 | -1.76% | 254만 |
|---|
| 2026.05.06 | ₩128,387 | ₩129,608 | ₩127,614 | ₩129,348 | +0.75% | 160.6만 |
|---|
| 2026.05.05 | ₩124,080 | ₩125,640 | ₩123,827 | ₩125,027 | +0.76% | 177.2만 |
|---|
| 2026.05.04 | ₩122,660 | ₩123,600 | ₩121,333 | ₩121,973 | -0.56% | 212.1만 |
|---|
| 2026.05.01 | ₩120,987 | ₩122,907 | ₩120,987 | ₩121,707 | +0.60% | 165.2만 |
|---|
| 2026.04.30 | ₩120,080 | ₩121,675 | ₩119,166 | ₩121,413 | +1.11% | 283.7만 |
|---|
| 2026.04.29 | ₩119,506 | ₩119,626 | ₩118,173 | ₩118,786 | -0.60% | 189.9만 |
|---|
| 2026.04.28 | ₩119,213 | ₩119,747 | ₩118,453 | ₩119,506 | +0.25% | 282만 |
|---|
| 2026.04.27 | ₩121,493 | ₩121,680 | ₩120,573 | ₩120,973 | -0.43% | 255.8만 |
|---|
| 2026.04.24 | ₩119,787 | ₩120,853 | ₩119,406 | ₩120,613 | +0.69% | 263.9만 |
|---|
| 2026.04.23 | ₩118,693 | ₩119,266 | ₩116,413 | ₩117,733 | -0.81% | 202.2만 |
|---|
| 2026.04.22 | ₩118,786 | ₩119,713 | ₩118,466 | ₩119,613 | +0.70% | 331.5만 |
|---|
| 2026.04.21 | ₩118,866 | ₩119,173 | ₩116,733 | ₩116,946 | -1.62% | 278.1만 |
|---|
| 2026.04.20 | ₩118,413 | ₩118,733 | ₩117,793 | ₩118,466 | +0.05% | 204.2만 |
|---|
| 2026.04.17 | ₩119,393 | ₩120,693 | ₩119,133 | ₩119,560 | +0.14% | 325.4만 |
|---|
| 2026.04.16 | ₩117,146 | ₩117,613 | ₩116,386 | ₩117,133 | -0.01% | 204.7만 |
|---|
| 2026.04.15 | ₩116,973 | ₩117,286 | ₩116,439 | ₩116,920 | -0.05% | 628.4만 |
|---|
| 2026.04.14 | ₩115,946 | ₩117,066 | ₩115,746 | ₩117,040 | +0.94% | 257만 |
|---|
| 2026.04.13 | ₩112,679 | ₩114,753 | ₩112,479 | ₩114,693 | +1.79% | 214.8만 |
|---|
| 2026.04.10 | ₩113,679 | ₩114,106 | ₩113,132 | ₩113,452 | -0.20% | 238.1만 |
|---|
| 2026.04.09 | ₩111,799 | ₩113,359 | ₩111,319 | ₩112,879 | +0.97% | 196.1만 |
|---|
| 2026.04.08 | ₩113,906 | ₩114,066 | ₩111,906 | ₩113,079 | -0.73% | 500.9만 |
|---|
| 2026.04.07 | ₩106,065 | ₩106,658 | ₩104,558 | ₩106,585 | +0.49% | 336.9만 |
|---|
| 2026.04.06 | ₩105,812 | ₩106,438 | ₩105,265 | ₩105,865 | +0.05% | 267.9만 |
|---|
| 2026.04.02 | ₩102,465 | ₩105,638 | ₩102,238 | ₩104,585 | +2.07% | 243.9만 |
|---|
| 2026.04.01 | ₩105,812 | ₩107,158 | ₩105,592 | ₩106,052 | +0.23% | 316.9만 |
|---|
| 2026.03.31 | ₩101,304 | ₩104,938 | ₩101,144 | ₩104,892 | +3.54% | 535.3만 |
|---|
| 2026.03.30 | ₩102,398 | ₩102,545 | ₩100,118 | ₩100,731 | -1.63% | 507.2만 |
|---|
| 2026.03.27 | ₩102,251 | ₩103,158 | ₩101,605 | ₩102,038 | -0.21% | 786.3만 |
|---|
| 2026.03.26 | ₩104,311 | ₩105,025 | ₩102,625 | ₩102,651 | -1.59% | 1531.8만 |
|---|
| 2026.03.25 | ₩106,518 | ₩107,078 | ₩105,625 | ₩106,318 | -0.19% | 416만 |
|---|
| 2026.03.24 | ₩104,105 | ₩105,665 | ₩103,971 | ₩104,892 | +0.76% | 335.1만 |
|---|
| 2026.03.23 | ₩105,798 | ₩107,812 | ₩105,245 | ₩106,878 | +1.02% | 856.8만 |
|---|
| 2026.03.20 | ₩105,758 | ₩105,838 | ₩102,665 | ₩103,078 | -2.53% | 969만 |
|---|
| 2026.03.19 | ₩104,238 | ₩107,378 | ₩103,845 | ₩106,932 | +2.58% | 844.4만 |
|---|
| 2026.03.18 | ₩107,652 | ₩108,325 | ₩106,358 | ₩106,392 | -1.17% | 336.1만 |
|---|
| 2026.03.17 | ₩108,665 | ₩108,912 | ₩107,852 | ₩108,399 | -0.25% | 265.1만 |
|---|
| 2026.03.16 | ₩106,532 | ₩107,852 | ₩106,452 | ₩107,372 | +0.79% | 411.1만 |
|---|
| 2026.03.13 | ₩105,705 | ₩106,518 | ₩103,685 | ₩103,998 | -1.61% | 586.7만 |
|---|
| 2026.03.12 | ₩106,732 | ₩106,798 | ₩104,251 | ₩104,345 | -2.24% | 388.8만 |
|---|
| 2026.03.11 | ₩108,199 | ₩109,212 | ₩107,672 | ₩108,479 | +0.26% | 284.4만 |
|---|
| 2026.03.10 | ₩108,092 | ₩110,399 | ₩107,372 | ₩107,999 | -0.09% | 476.5만 |
|---|
| 2026.03.09 | ₩104,238 | ₩108,359 | ₩103,345 | ₩108,092 | +3.70% | 649.4만 |
|---|
| 2026.03.06 | ₩104,932 | ₩106,618 | ₩104,318 | ₩105,918 | +0.94% | 559.5만 |
|---|
| 2026.03.05 | ₩108,012 | ₩108,972 | ₩105,358 | ₩106,972 | -0.96% | 640.6만 |
|---|
| 2026.03.04 | ₩108,539 | ₩111,006 | ₩107,999 | ₩109,772 | +1.14% | 684.9만 |
|---|
| 2026.03.03 | ₩107,518 | ₩109,425 | ₩105,052 | ₩108,452 | +0.87% | 1176.7만 |
|---|
| 2026.03.02 | ₩113,508 | ₩115,499 | ₩113,426 | ₩114,799 | +1.14% | 407.6만 |
|---|
| 2026.02.27 | ₩116,013 | ₩117,073 | ₩115,906 | ₩116,920 | +0.78% | 295.9만 |
|---|
| 2026.02.26 | ₩118,493 | ₩118,506 | ₩115,999 | ₩117,226 | -1.07% | 339.3만 |
|---|
| 2026.02.25 | ₩118,000 | ₩118,040 | ₩117,346 | ₩117,693 | -0.26% | 343.8만 |
|---|
| 2026.02.24 | ₩115,413 | ₩116,594 | ₩115,053 | ₩116,146 | +0.64% | 340.1만 |
|---|
| 2026.02.23 | ₩114,146 | ₩114,626 | ₩113,306 | ₩113,666 | -0.42% | 225.3만 |
|---|
| 2026.02.20 | ₩112,406 | ₩115,079 | ₩112,406 | ₩115,079 | +2.38% | 395만 |
|---|
| 2026.02.19 | ₩111,679 | ₩112,132 | ₩111,172 | ₩112,119 | +0.39% | 159.3만 |
|---|
| 2026.02.18 | ₩111,959 | ₩113,006 | ₩111,679 | ₩112,226 | +0.24% | 551.3만 |
|---|
| 2026.02.17 | ₩111,546 | ₩112,099 | ₩110,307 | ₩111,679 | +0.12% | 291.6만 |
|---|
| 2026.02.13 | ₩111,719 | ₩112,586 | ₩110,399 | ₩112,426 | +0.63% | 415.7만 |
|---|
| 2026.02.12 | ₩113,532 | ₩113,733 | ₩111,459 | ₩111,706 | -1.61% | 326.3만 |
|---|
| 2026.02.11 | ₩111,766 | ₩112,679 | ₩111,106 | ₩112,572 | +0.72% | 313.2만 |
|---|
| 2026.02.10 | ₩110,666 | ₩110,679 | ₩109,999 | ₩110,305 | -0.33% | 192.1만 |
|---|
| 2026.02.09 | ₩109,012 | ₩110,305 | ₩108,785 | ₩110,025 | +0.93% | 175.2만 |
|---|
| 2026.02.06 | ₩107,625 | ₩109,159 | ₩107,496 | ₩109,105 | +1.38% | 258.5만 |
|---|
| 2026.02.05 | ₩106,038 | ₩107,085 | ₩105,565 | ₩106,252 | +0.20% | 491.8만 |
|---|
| 2026.02.04 | ₩109,045 | ₩109,145 | ₩106,438 | ₩106,852 | -2.01% | 301.3만 |
|---|
| 2026.02.03 | ₩109,012 | ₩109,192 | ₩107,318 | ₩108,385 | -0.57% | 495만 |
|---|
| 2026.02.02 | ₩105,665 | ₩107,445 | ₩105,478 | ₩107,198 | +1.45% | 343.9만 |
|---|
| 2026.01.30 | ₩107,679 | ₩108,145 | ₩106,005 | ₩106,438 | -1.15% | 301만 |
|---|
| 2026.01.29 | ₩109,319 | ₩109,345 | ₩106,838 | ₩108,585 | -0.67% | 365.3만 |
|---|
| 2026.01.28 | ₩109,412 | ₩109,552 | ₩108,599 | ₩109,399 | -0.01% | 349.2만 |
|---|
| 2026.01.27 | ₩107,792 | ₩108,729 | ₩107,692 | ₩108,692 | +0.84% | 275.8만 |
|---|
| 2026.01.26 | ₩106,138 | ₩106,598 | ₩106,065 | ₩106,212 | +0.07% | 209.5만 |
|---|
| 2026.01.23 | ₩104,892 | ₩106,132 | ₩104,698 | ₩105,958 | +1.02% | 136.7만 |
|---|
| 2026.01.22 | ₩104,972 | ₩105,385 | ₩104,565 | ₩105,025 | +0.05% | 147.9만 |
|---|
| 2026.01.21 | ₩103,571 | ₩104,498 | ₩103,425 | ₩104,051 | +0.46% | 149.5만 |
|---|
| 2026.01.20 | ₩102,411 | ₩103,118 | ₩102,231 | ₩102,398 | -0.01% | 370.5만 |
|---|
| 2026.01.16 | ₩103,105 | ₩103,265 | ₩102,561 | ₩103,118 | +0.01% | 151.5만 |
|---|
| 2026.01.15 | ₩103,238 | ₩103,471 | ₩102,938 | ₩103,011 | -0.22% | 191.5만 |
|---|
| 2026.01.14 | ₩101,878 | ₩102,185 | ₩101,598 | ₩102,185 | +0.30% | 99.3만 |
|---|
| 2026.01.13 | ₩102,018 | ₩102,078 | ₩101,371 | ₩101,558 | -0.45% | 183.7만 |
|---|
| 2026.01.12 | ₩101,291 | ₩102,131 | ₩101,211 | ₩102,078 | +0.78% | 641.8만 |
|---|
| 2026.01.09 | ₩100,931 | ₩101,511 | ₩100,798 | ₩101,491 | +0.55% | 134.6만 |
|---|
| 2026.01.08 | ₩101,024 | ₩101,051 | ₩100,458 | ₩100,878 | -0.15% | 127.3만 |
|---|
| 2026.01.07 | ₩101,384 | ₩101,419 | ₩100,967 | ₩101,051 | -0.33% | 149.5만 |
|---|
| 2026.01.06 | ₩101,344 | ₩101,698 | ₩101,211 | ₩101,638 | +0.29% | 118.9만 |
|---|
| 2026.01.05 | ₩100,371 | ₩100,744 | ₩99,984 | ₩100,571 | +0.20% | 267.1만 |
|---|
| 2026.01.02 | ₩98,758 | ₩99,258 | ₩98,584 | ₩99,238 | +0.49% | 190.6만 |
|---|
| 2025.12.31 | ₩97,291 | ₩97,344 | ₩96,904 | ₩96,917 | -0.38% | 148만 |
|---|
| 2025.12.30 | ₩97,024 | ₩97,227 | ₩96,877 | ₩96,997 | -0.03% | 82만 |
|---|
| 2025.12.29 | ₩96,611 | ₩96,712 | ₩96,371 | ₩96,677 | +0.07% | 110.5만 |
|---|
| 2025.12.26 | ₩96,104 | ₩96,484 | ₩96,059 | ₩96,477 | +0.39% | 207.4만 |
|---|
| 2025.12.24 | ₩95,864 | ₩95,971 | ₩95,739 | ₩95,944 | +0.08% | 109.4만 |
|---|
| 2025.12.23 | ₩94,944 | ₩95,617 | ₩94,810 | ₩95,597 | +0.69% | 127.3만 |
|---|
| 2025.12.22 | ₩94,690 | ₩94,744 | ₩94,510 | ₩94,690 | 0.00% | 142.4만 |
|---|
| 2025.12.19 | ₩93,717 | ₩94,330 | ₩93,664 | ₩94,117 | +0.43% | 182.2만 |
|---|
| 2025.12.18 | ₩93,317 | ₩93,710 | ₩93,024 | ₩93,197 | -0.13% | 126.3만 |
|---|
| 2025.12.17 | ₩93,144 | ₩93,290 | ₩91,946 | ₩92,023 | -1.20% | 264.3만 |
|---|
| 2025.12.16 | ₩93,077 | ₩93,304 | ₩92,624 | ₩92,770 | -0.33% | 1206.6만 |
|---|
| 2025.12.15 | ₩96,251 | ₩96,251 | ₩95,344 | ₩95,357 | -0.93% | 192.7만 |
|---|
| 2025.12.12 | ₩96,504 | ₩96,624 | ₩95,110 | ₩95,304 | -1.24% | 280.1만 |
|---|
| 2025.12.11 | ₩96,504 | ₩96,904 | ₩96,164 | ₩96,731 | +0.23% | 89.9만 |
|---|
| 2025.12.10 | ₩96,277 | ₩97,391 | ₩96,197 | ₩97,277 | +1.04% | 105.2만 |
|---|
| 2025.12.09 | ₩95,611 | ₩96,237 | ₩95,611 | ₩96,184 | +0.60% | 76.6만 |
|---|
| 2025.12.08 | ₩96,251 | ₩96,304 | ₩95,584 | ₩95,824 | -0.44% | 81.8만 |
|---|
| 2025.12.05 | ₩96,117 | ₩96,624 | ₩95,664 | ₩95,864 | -0.26% | 112.3만 |
|---|
| 2025.12.04 | ₩95,344 | ₩95,357 | ₩94,944 | ₩95,224 | -0.13% | 75.3만 |
|---|
| 2025.12.03 | ₩94,957 | ₩95,257 | ₩94,744 | ₩95,250 | +0.31% | 54.9만 |
|---|
| 2025.12.02 | ₩95,010 | ₩95,090 | ₩94,544 | ₩94,890 | -0.13% | 88.9만 |
|---|
| 2025.12.01 | ₩94,437 | ₩94,834 | ₩94,357 | ₩94,544 | +0.11% | 221.7만 |
|---|
| 2025.11.28 | ₩94,637 | ₩94,957 | ₩94,490 | ₩94,917 | +0.30% | 28.6만 |
|---|
| 2025.11.26 | ₩94,437 | ₩94,964 | ₩94,164 | ₩94,864 | +0.45% | 72.8만 |
|---|
| 2025.11.25 | ₩93,037 | ₩93,717 | ₩92,310 | ₩93,677 | +0.69% | 105.7만 |
|---|
| 2025.11.24 | ₩92,410 | ₩93,470 | ₩92,330 | ₩93,424 | +1.10% | 66.2만 |
|---|
| 2025.11.21 | ₩92,090 | ₩93,064 | ₩91,517 | ₩92,730 | +0.70% | 223.1만 |
|---|
| 2025.11.20 | ₩95,077 | ₩95,217 | ₩92,710 | ₩92,744 | -2.45% | 133.7만 |
|---|
| 2025.11.19 | ₩93,650 | ₩94,450 | ₩93,470 | ₩93,877 | +0.24% | 116.8만 |
|---|
| 2025.11.18 | ₩93,930 | ₩94,446 | ₩93,397 | ₩94,024 | +0.10% | 187.4만 |
|---|
| 2025.11.17 | ₩95,050 | ₩95,571 | ₩94,264 | ₩94,530 | -0.55% | 149.7만 |
|---|
| 2025.11.14 | ₩94,597 | ₩96,037 | ₩94,410 | ₩95,651 | +1.11% | 184.4만 |
|---|
| 2025.11.13 | ₩96,371 | ₩96,371 | ₩94,944 | ₩95,064 | -1.36% | 147.6만 |
|---|
| 2025.11.12 | ₩96,637 | ₩96,637 | ₩96,324 | ₩96,531 | -0.11% | 69.4만 |
|---|
| 2025.11.11 | ₩96,157 | ₩96,684 | ₩96,064 | ₩96,544 | +0.40% | 86.7만 |
|---|
| 2025.11.10 | ₩95,797 | ₩96,371 | ₩95,624 | ₩96,317 | +0.54% | 90.5만 |
|---|
| 2025.11.07 | ₩94,224 | ₩94,704 | ₩93,437 | ₩94,704 | +0.51% | 150.6만 |
|---|
| 2025.11.06 | ₩95,624 | ₩95,704 | ₩94,557 | ₩94,877 | -0.78% | 276.1만 |
|---|
| 2025.11.05 | ₩95,104 | ₩96,384 | ₩95,104 | ₩96,184 | +1.14% | 381.2만 |
|---|
| 2025.11.04 | ₩95,677 | ₩96,211 | ₩95,290 | ₩95,317 | -0.38% | 126.2만 |
|---|
| 2025.11.03 | ₩97,291 | ₩97,451 | ₩96,824 | ₩97,357 | +0.07% | 102.5만 |
|---|
| 2025.10.31 | ₩96,664 | ₩96,731 | ₩95,984 | ₩96,344 | -0.33% | 165.5만 |
|---|
| 2025.10.30 | ₩96,331 | ₩96,661 | ₩96,171 | ₩96,277 | -0.06% | 85.1만 |
|---|
| 2025.10.29 | ₩97,544 | ₩97,664 | ₩96,651 | ₩97,024 | -0.53% | 306.4만 |
|---|
| 2025.10.28 | ₩95,957 | ₩96,643 | ₩95,877 | ₩96,491 | +0.56% | 111.9만 |
|---|
| 2025.10.27 | ₩96,224 | ₩96,371 | ₩95,843 | ₩96,331 | +0.11% | 84.1만 |
|---|
| 2025.10.24 | ₩95,571 | ₩95,631 | ₩95,330 | ₩95,451 | -0.13% | 82.7만 |
|---|
| 2025.10.23 | ₩94,304 | ₩94,990 | ₩94,304 | ₩94,784 | +0.51% | 115.3만 |
|---|
| 2025.10.22 | ₩94,517 | ₩94,990 | ₩93,870 | ₩94,330 | -0.20% | 134.6만 |
|---|
| 2025.10.21 | ₩94,544 | ₩94,610 | ₩94,104 | ₩94,117 | -0.45% | 82.4만 |
|---|
| 2025.10.20 | ₩94,837 | ₩95,370 | ₩94,717 | ₩95,210 | +0.39% | 190.5만 |
|---|
| 2025.10.17 | ₩93,437 | ₩93,970 | ₩93,304 | ₩93,770 | +0.36% | 117.5만 |
|---|
| 2025.10.16 | ₩94,064 | ₩94,397 | ₩93,490 | ₩93,717 | -0.37% | 211.8만 |
|---|
| 2025.10.15 | ₩93,024 | ₩93,177 | ₩92,370 | ₩93,010 | -0.01% | 140.1만 |
|---|
| 2025.10.14 | ₩90,843 | ₩91,817 | ₩90,450 | ₩91,223 | +0.42% | 91.5만 |
|---|
| 2025.10.13 | ₩91,730 | ₩92,250 | ₩91,410 | ₩92,010 | +0.31% | 103.7만 |
|---|
| 2025.10.10 | ₩92,370 | ₩92,410 | ₩89,363 | ₩89,437 | -3.18% | 370.6만 |
|---|