시장 데이터를 불러오는 중
전체 종목
iShares Core MSCI Emerging Markets ETF 과거 주가
iShares Core MSCI Emerging Markets ETF · IEMG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core MSCI Emerging Markets ETF · IEMG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,064 | ₩109,198 | ₩108,662 | ₩109,078 | +0.01% | 768.9만 |
| 2026.10.08 | ₩108,501 | ₩108,769 | ₩107,322 | ₩107,872 | -0.58% | 1344.7만 |
| 2026.10.07 | ₩109,721 | ₩110,190 | ₩109,212 | ₩109,935 | +0.20% | 788.1만 |
| 2026.10.06 | ₩112,052 | ₩112,146 | ₩111,262 | ₩111,289 | -0.68% | 533.4만 |
| 2026.10.05 | ₩111,597 | ₩112,213 | ₩111,436 | ₩111,999 | +0.36% | 652.1만 |
| 2026.10.02 | ₩110,176 | ₩110,672 | ₩109,573 | ₩110,364 | +0.17% | 998.7만 |
| 2026.10.01 | ₩108,662 | ₩109,131 | ₩107,831 | ₩108,836 | +0.16% | 1426.2만 |
| 2026.09.30 | ₩109,292 | ₩109,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,528 |
| ₩108,756 |
| -0.49% |
| 1921.5만 |
| 2026.09.29 | ₩109,573 | ₩109,801 | ₩109,064 | ₩109,734 | +0.15% | 1005.8만 |
|---|
| 2026.09.28 | ₩109,346 | ₩109,855 | ₩108,327 | ₩109,372 | +0.02% | 946.6만 |
|---|
| 2026.09.25 | ₩110,404 | ₩110,913 | ₩109,841 | ₩110,619 | +0.19% | 1721만 |
|---|
| 2026.09.24 | ₩110,083 | ₩110,176 | ₩109,091 | ₩109,480 | -0.55% | 1722.2만 |
|---|
| 2026.09.23 | ₩111,342 | ₩111,530 | ₩109,949 | ₩110,176 | -1.05% | 1646.3만 |
|---|
| 2026.09.22 | ₩111,570 | ₩112,655 | ₩111,557 | ₩112,428 | +0.77% | 5894.4만 |
|---|
| 2026.09.21 | ₩111,423 | ₩112,414 | ₩111,088 | ₩112,240 | +0.73% | 538.4만 |
|---|
| 2026.09.18 | ₩109,145 | ₩109,506 | ₩108,743 | ₩109,426 | +0.26% | 681.9만 |
|---|
| 2026.09.17 | ₩109,051 | ₩109,506 | ₩108,890 | ₩109,212 | +0.15% | 565.7만 |
|---|
| 2026.09.16 | ₩108,394 | ₩108,689 | ₩106,652 | ₩107,349 | -0.96% | 794.5만 |
|---|
| 2026.09.15 | ₩107,818 | ₩107,925 | ₩107,001 | ₩107,336 | -0.45% | 1478.3만 |
|---|
| 2026.09.14 | ₩107,791 | ₩108,555 | ₩107,336 | ₩107,738 | -0.05% | 880.1만 |
|---|
| 2026.09.11 | ₩110,887 | ₩110,967 | ₩110,404 | ₩110,645 | -0.22% | 556.7만 |
|---|
| 2026.09.10 | ₩109,788 | ₩110,096 | ₩109,225 | ₩109,319 | -0.43% | 900.8만 |
|---|
| 2026.09.09 | ₩111,918 | ₩112,468 | ₩111,382 | ₩111,557 | -0.32% | 1361.7만 |
|---|
| 2026.09.08 | ₩112,307 | ₩112,669 | ₩111,985 | ₩112,160 | -0.13% | 599.3만 |
|---|
| 2026.09.04 | ₩110,619 | ₩112,106 | ₩110,578 | ₩112,093 | +1.33% | 689.8만 |
|---|
| 2026.09.03 | ₩109,600 | ₩110,364 | ₩109,037 | ₩110,270 | +0.61% | 618.7만 |
|---|
| 2026.09.02 | ₩109,158 | ₩109,815 | ₩109,078 | ₩109,788 | +0.58% | 1026.9만 |
|---|
| 2026.09.01 | ₩109,533 | ₩110,109 | ₩108,810 | ₩109,118 | -0.38% | 993.7만 |
|---|
| 2026.08.31 | ₩109,962 | ₩110,136 | ₩109,212 | ₩109,520 | -0.40% | 826.1만 |
|---|
| 2026.08.28 | ₩110,619 | ₩111,074 | ₩109,439 | ₩109,640 | -0.88% | 831.8만 |
|---|
| 2026.08.27 | ₩110,391 | ₩110,511 | ₩109,801 | ₩110,444 | +0.05% | 573.3만 |
|---|
| 2026.08.26 | ₩109,882 | ₩110,243 | ₩109,640 | ₩109,681 | -0.18% | 800.5만 |
|---|
| 2026.08.25 | ₩109,078 | ₩109,788 | ₩108,769 | ₩109,734 | +0.60% | 646.1만 |
|---|
| 2026.08.24 | ₩108,354 | ₩108,381 | ₩107,362 | ₩107,858 | -0.46% | 761.2만 |
|---|
| 2026.08.21 | ₩109,841 | ₩109,962 | ₩109,145 | ₩109,305 | -0.49% | 869.1만 |
|---|
| 2026.08.20 | ₩108,032 | ₩109,024 | ₩107,965 | ₩108,609 | +0.53% | 849.4만 |
|---|
| 2026.08.19 | ₩108,622 | ₩108,743 | ₩107,537 | ₩107,965 | -0.60% | 1008.5만 |
|---|
| 2026.08.18 | ₩107,858 | ₩108,220 | ₩106,572 | ₩106,706 | -1.07% | 1227만 |
|---|
| 2026.08.17 | ₩109,882 | ₩110,860 | ₩109,721 | ₩109,815 | -0.06% | 648.2만 |
|---|
| 2026.08.14 | ₩109,158 | ₩109,533 | ₩108,501 | ₩108,796 | -0.33% | 500.3만 |
|---|
| 2026.08.13 | ₩108,542 | ₩109,372 | ₩108,394 | ₩108,930 | +0.36% | 992.1만 |
|---|
| 2026.08.12 | ₩108,877 | ₩108,957 | ₩108,180 | ₩108,568 | -0.28% | 1096.2만 |
|---|
| 2026.08.11 | ₩107,389 | ₩107,563 | ₩106,692 | ₩107,054 | -0.31% | 848.8만 |
|---|
| 2026.08.10 | ₩106,625 | ₩106,920 | ₩106,317 | ₩106,612 | -0.01% | 576.1만 |
|---|
| 2026.08.07 | ₩107,550 | ₩107,684 | ₩106,237 | ₩107,188 | -0.34% | 1025.1만 |
|---|
| 2026.08.06 | ₩105,728 | ₩107,148 | ₩105,379 | ₩106,317 | +0.56% | 816.1만 |
|---|
| 2026.08.05 | ₩107,577 | ₩107,952 | ₩107,068 | ₩107,148 | -0.40% | 1067만 |
|---|
| 2026.08.04 | ₩106,264 | ₩107,778 | ₩106,063 | ₩107,523 | +1.19% | 1160.2만 |
|---|
| 2026.08.03 | ₩103,637 | ₩104,857 | ₩103,074 | ₩104,669 | +1.00% | 1016.9만 |
|---|
| 2026.07.31 | ₩105,419 | ₩105,540 | ₩103,034 | ₩103,999 | -1.35% | 1662.3만 |
|---|
| 2026.07.30 | ₩101,507 | ₩103,369 | ₩101,239 | ₩103,249 | +1.72% | 1674.5만 |
|---|
| 2026.07.29 | ₩100,448 | ₩102,002 | ₩98,934 | ₩99,362 | -1.08% | 1447.8만 |
|---|
| 2026.07.28 | ₩101,185 | ₩102,270 | ₩100,528 | ₩101,574 | +0.38% | 1239.2만 |
|---|
| 2026.07.27 | ₩104,615 | ₩104,669 | ₩102,458 | ₩103,651 | -0.92% | 719.9만 |
|---|
| 2026.07.24 | ₩104,294 | ₩104,508 | ₩103,101 | ₩103,249 | -1.00% | 749.1만 |
|---|
| 2026.07.23 | ₩104,977 | ₩105,821 | ₩104,200 | ₩105,125 | +0.14% | 749만 |
|---|
| 2026.07.22 | ₩105,299 | ₩106,170 | ₩105,285 | ₩105,821 | +0.50% | 834.4만 |
|---|
| 2026.07.21 | ₩105,741 | ₩106,478 | ₩105,379 | ₩106,264 | +0.49% | 720.8만 |
|---|
| 2026.07.20 | ₩104,120 | ₩104,401 | ₩103,342 | ₩103,463 | -0.63% | 1181.7만 |
|---|
| 2026.07.17 | ₩101,627 | ₩104,146 | ₩101,158 | ₩103,155 | +1.50% | 1828.8만 |
|---|
| 2026.07.16 | ₩105,178 | ₩105,473 | ₩104,254 | ₩104,669 | -0.48% | 1148.9만 |
|---|
| 2026.07.15 | ₩107,309 | ₩107,523 | ₩105,366 | ₩106,773 | -0.50% | 2717.6만 |
|---|
| 2026.07.14 | ₩106,451 | ₩107,094 | ₩105,982 | ₩106,826 | +0.35% | 1120.6만 |
|---|
| 2026.07.13 | ₩106,264 | ₩106,465 | ₩105,031 | ₩105,178 | -1.02% | 1198.6만 |
|---|
| 2026.07.10 | ₩108,341 | ₩109,145 | ₩107,778 | ₩108,970 | +0.58% | 1150.7만 |
|---|
| 2026.07.09 | ₩108,207 | ₩108,850 | ₩107,885 | ₩108,568 | +0.33% | 1224.1만 |
|---|
| 2026.07.08 | ₩105,902 | ₩107,630 | ₩105,620 | ₩107,604 | +1.61% | 1594.9만 |
|---|
| 2026.07.07 | ₩107,483 | ₩107,898 | ₩106,223 | ₩106,920 | -0.52% | 877.5만 |
|---|
| 2026.07.06 | ₩109,305 | ₩110,136 | ₩109,305 | ₩109,882 | +0.53% | 977.8만 |
|---|
| 2026.07.02 | ₩108,287 | ₩109,238 | ₩105,580 | ₩106,987 | -1.20% | 1354.1만 |
|---|
| 2026.07.01 | ₩108,783 | ₩109,560 | ₩108,006 | ₩108,046 | -0.68% | 4223.5만 |
|---|
| 2026.06.30 | ₩109,627 | ₩111,235 | ₩109,533 | ₩111,007 | +1.26% | 2459.9만 |
|---|
| 2026.06.29 | ₩108,783 | ₩109,547 | ₩107,175 | ₩109,506 | +0.67% | 1106.2만 |
|---|
| 2026.06.26 | ₩107,684 | ₩109,774 | ₩107,496 | ₩108,944 | +1.17% | 1007.2만 |
|---|
| 2026.06.25 | ₩111,650 | ₩111,851 | ₩109,037 | ₩110,109 | -1.38% | 1218.8만 |
|---|
| 2026.06.24 | ₩109,238 | ₩109,681 | ₩108,113 | ₩109,145 | -0.09% | 1025.7만 |
|---|
| 2026.06.23 | ₩109,118 | ₩110,659 | ₩108,823 | ₩108,970 | -0.14% | 1000만 |
|---|
| 2026.06.22 | ₩115,496 | ₩115,898 | ₩114,987 | ₩115,242 | -0.22% | 876.8만 |
|---|
| 2026.06.18 | ₩113,928 | ₩114,960 | ₩113,728 | ₩114,746 | +0.72% | 1005.9만 |
|---|
| 2026.06.17 | ₩112,964 | ₩113,674 | ₩111,061 | ₩111,248 | -1.52% | 1577.3만 |
|---|
| 2026.06.16 | ₩112,548 | ₩113,071 | ₩111,289 | ₩111,423 | -1.00% | 1141.7만 |
|---|
| 2026.06.15 | ₩112,990 | ₩113,339 | ₩112,575 | ₩113,111 | +0.11% | 1079.1만 |
|---|
| 2026.06.12 | ₩110,230 | ₩111,034 | ₩109,386 | ₩110,645 | +0.38% | 1136만 |
|---|
| 2026.06.11 | ₩106,532 | ₩110,190 | ₩106,264 | ₩109,975 | +3.23% | 1314.9만 |
|---|
| 2026.06.10 | ₩106,478 | ₩107,992 | ₩105,259 | ₩105,352 | -1.06% | 1537.5만 |
|---|
| 2026.06.09 | ₩109,547 | ₩109,882 | ₩104,522 | ₩107,255 | -2.09% | 1167.1만 |
|---|
| 2026.06.08 | ₩107,657 | ₩108,153 | ₩106,853 | ₩107,161 | -0.46% | 919.8만 |
|---|
| 2026.06.05 | ₩109,011 | ₩109,064 | ₩105,017 | ₩105,366 | -3.34% | 1352만 |
|---|
| 2026.06.04 | ₩111,664 | ₩112,843 | ₩110,967 | ₩112,575 | +0.82% | 921.6만 |
|---|
| 2026.06.03 | ₩114,532 | ₩114,625 | ₩113,151 | ₩113,687 | -0.74% | 931.4만 |
|---|
| 2026.06.02 | ₩114,451 | ₩115,295 | ₩114,022 | ₩115,228 | +0.68% | 882.8만 |
|---|
| 2026.06.01 | ₩113,124 | ₩114,813 | ₩112,615 | ₩114,143 | +0.90% | 1291만 |
|---|
| 2026.05.29 | ₩112,374 | ₩112,682 | ₩111,691 | ₩111,851 | -0.47% | 2567.4만 |
|---|
| 2026.05.28 | ₩110,511 | ₩112,320 | ₩110,136 | ₩111,972 | +1.32% | 7565만 |
|---|
| 2026.05.27 | ₩112,361 | ₩112,696 | ₩111,101 | ₩111,838 | -0.47% | 1184.8만 |
|---|
| 2026.05.26 | ₩110,994 | ₩112,160 | ₩110,940 | ₩111,985 | +0.89% | 854.2만 |
|---|
| 2026.05.22 | ₩108,180 | ₩108,796 | ₩107,738 | ₩107,965 | -0.20% | 1097.4만 |
|---|
| 2026.05.21 | ₩106,786 | ₩108,461 | ₩106,438 | ₩107,979 | +1.12% | 1068.4만 |
|---|
| 2026.05.20 | ₩105,527 | ₩107,242 | ₩105,339 | ₩107,121 | +1.51% | 918.6만 |
|---|
| 2026.05.19 | ₩104,294 | ₩106,143 | ₩103,959 | ₩105,232 | +0.90% | 882.9만 |
|---|
| 2026.05.18 | ₩107,630 | ₩107,630 | ₩105,486 | ₩106,411 | -1.13% | 1067.5만 |
|---|
| 2026.05.15 | ₩106,880 | ₩107,161 | ₩105,982 | ₩106,518 | -0.34% | 687.1만 |
|---|
| 2026.05.14 | ₩109,654 | ₩110,458 | ₩109,426 | ₩110,270 | +0.56% | 782만 |
|---|
| 2026.05.13 | ₩108,890 | ₩110,257 | ₩108,408 | ₩109,949 | +0.97% | 1172.4만 |
|---|
| 2026.05.12 | ₩108,595 | ₩108,930 | ₩106,545 | ₩107,805 | -0.73% | 1533.2만 |
|---|
| 2026.05.11 | ₩111,074 | ₩111,610 | ₩110,699 | ₩111,181 | +0.10% | 1195.5만 |
|---|
| 2026.05.08 | ₩110,310 | ₩111,248 | ₩110,270 | ₩111,235 | +0.84% | 1065만 |
|---|
| 2026.05.07 | ₩110,887 | ₩110,913 | ₩109,011 | ₩109,171 | -1.55% | 1771만 |
|---|
| 2026.05.06 | ₩109,587 | ₩110,739 | ₩109,225 | ₩110,619 | +0.94% | 832.3만 |
|---|
| 2026.05.05 | ₩106,719 | ₩107,764 | ₩106,612 | ₩107,403 | +0.64% | 994.8만 |
|---|
| 2026.05.04 | ₩105,808 | ₩106,465 | ₩104,790 | ₩105,299 | -0.48% | 908.8만 |
|---|
| 2026.05.01 | ₩105,031 | ₩106,304 | ₩104,937 | ₩105,393 | +0.34% | 960.1만 |
|---|
| 2026.04.30 | ₩103,959 | ₩105,473 | ₩103,423 | ₩105,178 | +1.17% | 1436.3만 |
|---|
| 2026.04.29 | ₩103,811 | ₩103,811 | ₩102,686 | ₩103,141 | -0.65% | 887.8만 |
|---|
| 2026.04.28 | ₩103,249 | ₩103,744 | ₩102,833 | ₩103,543 | +0.29% | 704.6만 |
|---|
| 2026.04.27 | ₩105,004 | ₩105,058 | ₩104,361 | ₩104,548 | -0.43% | 607.4만 |
|---|
| 2026.04.24 | ₩104,093 | ₩104,897 | ₩103,771 | ₩104,749 | +0.63% | 846.2만 |
|---|
| 2026.04.23 | ₩103,463 | ₩103,785 | ₩101,560 | ₩102,605 | -0.83% | 1112.3만 |
|---|
| 2026.04.22 | ₩103,624 | ₩104,441 | ₩103,570 | ₩104,388 | +0.74% | 1478.3만 |
|---|
| 2026.04.21 | ₩104,079 | ₩104,240 | ₩102,270 | ₩102,431 | -1.58% | 1407.1만 |
|---|
| 2026.04.20 | ₩103,785 | ₩103,999 | ₩103,262 | ₩103,905 | +0.12% | 885.5만 |
|---|
| 2026.04.17 | ₩104,508 | ₩105,607 | ₩104,280 | ₩104,656 | +0.14% | 1007.7만 |
|---|
| 2026.04.16 | ₩102,672 | ₩103,115 | ₩102,029 | ₩102,699 | +0.03% | 950.6만 |
|---|
| 2026.04.15 | ₩102,016 | ₩102,378 | ₩101,667 | ₩102,230 | +0.21% | 893.5만 |
|---|
| 2026.04.14 | ₩101,265 | ₩102,257 | ₩101,198 | ₩102,244 | +0.97% | 865.3만 |
|---|
| 2026.04.13 | ₩98,746 | ₩100,542 | ₩98,652 | ₩100,421 | +1.70% | 892.4만 |
|---|
| 2026.04.10 | ₩99,738 | ₩100,059 | ₩99,215 | ₩99,496 | -0.24% | 720.9만 |
|---|
| 2026.04.09 | ₩98,237 | ₩99,456 | ₩97,768 | ₩99,081 | +0.86% | 798.7만 |
|---|
| 2026.04.08 | ₩99,885 | ₩100,059 | ₩98,411 | ₩99,349 | -0.54% | 1397.4만 |
|---|
| 2026.04.07 | ₩93,882 | ₩94,270 | ₩92,636 | ₩94,244 | +0.39% | 1211.2만 |
|---|
| 2026.04.06 | ₩93,882 | ₩94,418 | ₩93,359 | ₩93,989 | +0.11% | 995.8만 |
|---|
| 2026.04.02 | ₩91,470 | ₩93,895 | ₩91,255 | ₩93,212 | +1.90% | 1493만 |
|---|
| 2026.04.01 | ₩93,989 | ₩95,061 | ₩93,828 | ₩94,177 | +0.20% | 1959.6만 |
|---|
| 2026.03.31 | ₩90,505 | ₩93,574 | ₩90,425 | ₩93,466 | +3.27% | 2735만 |
|---|
| 2026.03.30 | ₩91,497 | ₩91,550 | ₩89,755 | ₩90,210 | -1.41% | 1607.3만 |
|---|
| 2026.03.27 | ₩91,363 | ₩91,858 | ₩90,626 | ₩90,934 | -0.47% | 1909.7만 |
|---|
| 2026.03.26 | ₩92,662 | ₩93,239 | ₩91,322 | ₩91,336 | -1.43% | 1328.6만 |
|---|
| 2026.03.25 | ₩94,445 | ₩95,034 | ₩93,868 | ₩94,485 | +0.04% | 1463.4만 |
|---|
| 2026.03.24 | ₩92,301 | ₩93,574 | ₩92,180 | ₩92,930 | +0.68% | 1714.5만 |
|---|
| 2026.03.23 | ₩93,694 | ₩95,195 | ₩93,145 | ₩94,418 | +0.77% | 2318.4만 |
|---|
| 2026.03.20 | ₩93,842 | ₩93,949 | ₩91,336 | ₩91,617 | -2.37% | 1731만 |
|---|
| 2026.03.19 | ₩93,145 | ₩95,235 | ₩92,595 | ₩94,793 | +1.77% | 2654.8만 |
|---|
| 2026.03.18 | ₩95,945 | ₩96,347 | ₩94,605 | ₩94,619 | -1.38% | 1194.4만 |
|---|
| 2026.03.17 | ₩96,950 | ₩97,031 | ₩96,200 | ₩96,562 | -0.40% | 1376.3만 |
|---|
| 2026.03.16 | ₩95,517 | ₩96,347 | ₩95,329 | ₩95,959 | +0.46% | 2437.6만 |
|---|
| 2026.03.13 | ₩94,847 | ₩95,463 | ₩93,225 | ₩93,440 | -1.48% | 1901.6만 |
|---|
| 2026.03.12 | ₩95,517 | ₩95,517 | ₩93,627 | ₩93,761 | -1.84% | 4739.7만 |
|---|
| 2026.03.11 | ₩96,602 | ₩97,326 | ₩96,079 | ₩96,843 | +0.25% | 1234.5만 |
|---|
| 2026.03.10 | ₩96,615 | ₩98,465 | ₩95,999 | ₩96,629 | +0.01% | 2170.9만 |
|---|
| 2026.03.09 | ₩93,413 | ₩96,468 | ₩92,622 | ₩96,254 | +3.04% | 2413.7만 |
|---|
| 2026.03.06 | ₩93,761 | ₩95,101 | ₩93,265 | ₩94,458 | +0.74% | 1998.1만 |
|---|
| 2026.03.05 | ₩95,677 | ₩96,401 | ₩93,748 | ₩94,994 | -0.71% | 2149.3만 |
|---|
| 2026.03.04 | ₩96,160 | ₩97,875 | ₩95,651 | ₩97,111 | +0.99% | 2632.3만 |
|---|
| 2026.03.03 | ₩95,463 | ₩96,843 | ₩93,440 | ₩96,187 | +0.76% | 3909.6만 |
|---|
| 2026.03.02 | ₩100,032 | ₩101,614 | ₩99,912 | ₩101,078 | +1.04% | 1899.3만 |
|---|
| 2026.02.27 | ₩102,190 | ₩103,007 | ₩102,069 | ₩102,860 | +0.66% | 2577.6만 |
|---|
| 2026.02.26 | ₩103,878 | ₩103,932 | ₩102,029 | ₩102,940 | -0.90% | 1482.7만 |
|---|
| 2026.02.25 | ₩104,079 | ₩104,093 | ₩103,476 | ₩103,945 | -0.13% | 1262.9만 |
|---|
| 2026.02.24 | ₩102,257 | ₩103,249 | ₩102,043 | ₩102,900 | +0.63% | 1969.8만 |
|---|
| 2026.02.23 | ₩101,922 | ₩102,284 | ₩101,158 | ₩101,359 | -0.55% | 1621.6만 |
|---|
| 2026.02.20 | ₩100,300 | ₩102,445 | ₩100,207 | ₩102,431 | +2.12% | 2212.1만 |
|---|
| 2026.02.19 | ₩100,059 | ₩100,421 | ₩99,644 | ₩100,408 | +0.35% | 1152.4만 |
|---|
| 2026.02.18 | ₩100,368 | ₩101,185 | ₩100,140 | ₩100,622 | +0.25% | 1189.1만 |
|---|
| 2026.02.17 | ₩99,778 | ₩100,434 | ₩99,001 | ₩100,086 | +0.31% | 1771.3만 |
|---|
| 2026.02.13 | ₩99,778 | ₩100,595 | ₩98,893 | ₩100,461 | +0.68% | 1563.3만 |
|---|
| 2026.02.12 | ₩101,574 | ₩101,694 | ₩99,778 | ₩100,032 | -1.52% | 2390.2만 |
|---|
| 2026.02.11 | ₩100,528 | ₩101,279 | ₩99,912 | ₩101,158 | +0.63% | 1426만 |
|---|
| 2026.02.10 | ₩99,791 | ₩99,979 | ₩99,362 | ₩99,657 | -0.13% | 1726.5만 |
|---|
| 2026.02.09 | ₩98,639 | ₩99,764 | ₩98,558 | ₩99,483 | +0.86% | 1627.3만 |
|---|
| 2026.02.06 | ₩97,433 | ₩98,759 | ₩97,366 | ₩98,719 | +1.32% | 1335.2만 |
|---|
| 2026.02.05 | ₩96,468 | ₩97,192 | ₩95,892 | ₩96,307 | -0.17% | 1805.7만 |
|---|
| 2026.02.04 | ₩98,599 | ₩98,652 | ₩96,468 | ₩96,870 | -1.75% | 2422.2만 |
|---|
| 2026.02.03 | ₩98,719 | ₩98,719 | ₩97,165 | ₩98,022 | -0.71% | 3021.2만 |
|---|
| 2026.02.02 | ₩96,401 | ₩97,848 | ₩96,307 | ₩97,594 | +1.24% | 2382.7만 |
|---|
| 2026.01.30 | ₩98,411 | ₩98,759 | ₩96,870 | ₩97,232 | -1.20% | 2356.6만 |
|---|
| 2026.01.29 | ₩100,006 | ₩100,099 | ₩97,888 | ₩99,282 | -0.72% | 2516.1만 |
|---|
| 2026.01.28 | ₩99,952 | ₩99,979 | ₩99,188 | ₩99,764 | -0.19% | 1467.6만 |
|---|
| 2026.01.27 | ₩98,438 | ₩99,161 | ₩98,357 | ₩99,094 | +0.67% | 1853.2만 |
|---|
| 2026.01.26 | ₩97,084 | ₩97,620 | ₩97,031 | ₩97,285 | +0.21% | 1233.7만 |
|---|
| 2026.01.23 | ₩96,213 | ₩97,138 | ₩95,986 | ₩97,017 | +0.84% | 1490.4만 |
|---|
| 2026.01.22 | ₩96,401 | ₩96,776 | ₩96,079 | ₩96,428 | +0.03% | 1191.2만 |
|---|
| 2026.01.21 | ₩95,235 | ₩96,053 | ₩95,155 | ₩95,651 | +0.44% | 1919.1만 |
|---|
| 2026.01.20 | ₩94,284 | ₩94,940 | ₩94,150 | ₩94,297 | +0.01% | 1595.4만 |
|---|
| 2026.01.16 | ₩95,155 | ₩95,249 | ₩94,565 | ₩95,034 | -0.13% | 3337.1만 |
|---|
| 2026.01.15 | ₩95,436 | ₩95,825 | ₩95,128 | ₩95,383 | -0.06% | 2549.4만 |
|---|
| 2026.01.14 | ₩94,592 | ₩94,887 | ₩94,364 | ₩94,887 | +0.31% | 2410.4만 |
|---|
| 2026.01.13 | ₩94,833 | ₩94,900 | ₩94,230 | ₩94,431 | -0.42% | 3327.6만 |
|---|
| 2026.01.12 | ₩94,002 | ₩95,141 | ₩93,976 | ₩95,088 | +1.15% | 1503.4만 |
|---|
| 2026.01.09 | ₩93,560 | ₩93,909 | ₩93,212 | ₩93,855 | +0.32% | 1848.8만 |
|---|
| 2026.01.08 | ₩93,239 | ₩93,507 | ₩93,078 | ₩93,507 | +0.29% | 1852.1만 |
|---|
| 2026.01.07 | ₩93,761 | ₩93,815 | ₩93,399 | ₩93,493 | -0.29% | 1417.1만 |
|---|
| 2026.01.06 | ₩93,949 | ₩94,311 | ₩93,868 | ₩94,110 | +0.17% | 1797.8만 |
|---|
| 2026.01.05 | ₩92,984 | ₩93,399 | ₩92,622 | ₩93,399 | +0.45% | 1617.8만 |
|---|
| 2026.01.02 | ₩91,952 | ₩92,475 | ₩91,832 | ₩92,461 | +0.55% | 1958.7만 |
|---|
| 2025.12.31 | ₩90,371 | ₩90,465 | ₩90,063 | ₩90,076 | -0.33% | 1375.1만 |
|---|
| 2025.12.30 | ₩90,425 | ₩90,518 | ₩90,237 | ₩90,304 | -0.13% | 1032.5만 |
|---|
| 2025.12.29 | ₩89,781 | ₩90,076 | ₩89,688 | ₩90,076 | +0.33% | 957.5만 |
|---|
| 2025.12.26 | ₩89,915 | ₩90,304 | ₩89,795 | ₩90,304 | +0.43% | 706.2만 |
|---|
| 2025.12.24 | ₩89,701 | ₩89,768 | ₩89,594 | ₩89,701 | 0.00% | 426.9만 |
|---|
| 2025.12.23 | ₩88,991 | ₩89,567 | ₩88,857 | ₩89,567 | +0.65% | 723.2만 |
|---|
| 2025.12.22 | ₩88,991 | ₩89,058 | ₩88,817 | ₩89,031 | +0.05% | 1080만 |
|---|
| 2025.12.19 | ₩88,307 | ₩88,790 | ₩88,200 | ₩88,562 | +0.29% | 1210.8만 |
|---|
| 2025.12.18 | ₩87,785 | ₩88,120 | ₩87,517 | ₩87,637 | -0.17% | 1279.8만 |
|---|
| 2025.12.17 | ₩87,785 | ₩87,838 | ₩86,659 | ₩86,726 | -1.21% | 1827.5만 |
|---|
| 2025.12.16 | ₩87,369 | ₩87,570 | ₩86,981 | ₩87,302 | -0.08% | 2154.2만 |
|---|
| 2025.12.15 | ₩90,277 | ₩90,277 | ₩89,406 | ₩89,406 | -0.96% | 1594.1만 |
|---|
| 2025.12.12 | ₩90,693 | ₩90,760 | ₩89,393 | ₩89,634 | -1.17% | 1291.5만 |
|---|
| 2025.12.11 | ₩90,344 | ₩90,746 | ₩90,036 | ₩90,652 | +0.34% | 1222.9만 |
|---|
| 2025.12.10 | ₩90,344 | ₩91,229 | ₩90,197 | ₩91,028 | +0.76% | 911.2만 |
|---|
| 2025.12.09 | ₩89,822 | ₩90,237 | ₩89,714 | ₩90,157 | +0.37% | 673.8만 |
|---|
| 2025.12.08 | ₩90,559 | ₩90,572 | ₩89,982 | ₩90,250 | -0.34% | 786.1만 |
|---|
| 2025.12.05 | ₩90,693 | ₩91,041 | ₩90,304 | ₩90,358 | -0.37% | 1222.7만 |
|---|
| 2025.12.04 | ₩90,049 | ₩90,049 | ₩89,661 | ₩89,875 | -0.19% | 661.8만 |
|---|
| 2025.12.03 | ₩89,594 | ₩89,929 | ₩89,420 | ₩89,915 | +0.36% | 1153.1만 |
|---|
| 2025.12.02 | ₩89,902 | ₩89,956 | ₩89,460 | ₩89,835 | -0.07% | 1060.5만 |
|---|
| 2025.12.01 | ₩89,607 | ₩90,076 | ₩89,607 | ₩89,835 | +0.25% | 1053.8만 |
|---|
| 2025.11.28 | ₩89,661 | ₩89,956 | ₩89,554 | ₩89,915 | +0.28% | 520만 |
|---|
| 2025.11.26 | ₩89,406 | ₩89,835 | ₩89,219 | ₩89,688 | +0.31% | 959.8만 |
|---|
| 2025.11.25 | ₩88,723 | ₩89,085 | ₩88,039 | ₩89,058 | +0.38% | 1291.1만 |
|---|
| 2025.11.24 | ₩87,946 | ₩88,803 | ₩87,879 | ₩88,776 | +0.94% | 885만 |
|---|
| 2025.11.21 | ₩87,249 | ₩88,281 | ₩86,726 | ₩87,879 | +0.72% | 1519.9만 |
|---|
| 2025.11.20 | ₩90,049 | ₩90,157 | ₩87,919 | ₩87,959 | -2.32% | 2571.2만 |
|---|
| 2025.11.19 | ₩89,031 | ₩89,607 | ₩88,723 | ₩89,111 | +0.09% | 1433만 |
|---|
| 2025.11.18 | ₩89,245 | ₩89,755 | ₩88,803 | ₩89,379 | +0.15% | 5389.2만 |
|---|
| 2025.11.17 | ₩90,291 | ₩90,786 | ₩89,607 | ₩89,875 | -0.46% | 989.5만 |
|---|
| 2025.11.14 | ₩90,291 | ₩91,456 | ₩90,036 | ₩90,947 | +0.73% | 1061.9만 |
|---|
| 2025.11.13 | ₩92,073 | ₩92,073 | ₩90,652 | ₩90,813 | -1.37% | 927만 |
|---|
| 2025.11.12 | ₩91,925 | ₩91,925 | ₩91,564 | ₩91,832 | -0.10% | 937.7만 |
|---|
| 2025.11.11 | ₩91,698 | ₩91,952 | ₩91,443 | ₩91,791 | +0.10% | 814.6만 |
|---|
| 2025.11.10 | ₩91,363 | ₩91,778 | ₩91,068 | ₩91,724 | +0.40% | 884.6만 |
|---|
| 2025.11.07 | ₩89,741 | ₩90,183 | ₩89,071 | ₩90,170 | +0.48% | 1240.8만 |
|---|
| 2025.11.06 | ₩91,121 | ₩91,282 | ₩90,210 | ₩90,492 | -0.69% | 980.2만 |
|---|
| 2025.11.05 | ₩90,451 | ₩91,389 | ₩90,398 | ₩91,215 | +0.84% | 1333.8만 |
|---|
| 2025.11.04 | ₩90,652 | ₩91,121 | ₩90,398 | ₩90,425 | -0.25% | 2083.9만 |
|---|
| 2025.11.03 | ₩92,113 | ₩92,180 | ₩91,617 | ₩92,100 | -0.01% | 1369.3만 |
|---|
| 2025.10.31 | ₩91,523 | ₩91,631 | ₩91,108 | ₩91,483 | -0.04% | 1514.9만 |
|---|
| 2025.10.30 | ₩91,671 | ₩92,019 | ₩91,483 | ₩91,644 | -0.03% | 974.6만 |
|---|
| 2025.10.29 | ₩92,971 | ₩93,091 | ₩92,193 | ₩92,649 | -0.35% | 1094.8만 |
|---|
| 2025.10.28 | ₩91,577 | ₩92,274 | ₩91,510 | ₩92,153 | +0.63% | 1415.1만 |
|---|
| 2025.10.27 | ₩92,126 | ₩92,180 | ₩91,818 | ₩92,180 | +0.06% | 717.3만 |
|---|
| 2025.10.24 | ₩91,255 | ₩91,349 | ₩91,028 | ₩91,175 | -0.09% | 621만 |
|---|
| 2025.10.23 | ₩90,157 | ₩90,773 | ₩90,130 | ₩90,599 | +0.49% | 1094.7만 |
|---|
| 2025.10.22 | ₩90,103 | ₩90,518 | ₩89,446 | ₩89,862 | -0.27% | 1380.6만 |
|---|
| 2025.10.21 | ₩90,250 | ₩90,304 | ₩89,875 | ₩89,875 | -0.42% | 703.4만 |
|---|
| 2025.10.20 | ₩90,224 | ₩90,987 | ₩90,224 | ₩90,853 | +0.70% | 729.3만 |
|---|
| 2025.10.17 | ₩89,111 | ₩89,822 | ₩89,058 | ₩89,674 | +0.63% | 1575.7만 |
|---|
| 2025.10.16 | ₩89,969 | ₩90,331 | ₩89,487 | ₩89,768 | -0.22% | 1243.8만 |
|---|
| 2025.10.15 | ₩89,152 | ₩89,446 | ₩88,642 | ₩89,219 | +0.08% | 1040만 |
|---|
| 2025.10.14 | ₩87,141 | ₩88,334 | ₩86,981 | ₩87,745 | +0.69% | 1222.1만 |
|---|
| 2025.10.13 | ₩88,468 | ₩88,803 | ₩88,093 | ₩88,549 | +0.09% | 1032.8만 |
|---|
| 2025.10.10 | ₩89,272 | ₩89,393 | ₩85,855 | ₩86,056 | -3.60% | 1763.4만 |
|---|