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 | ₩108,632 | ₩108,766 | ₩108,232 | ₩108,645 | +0.01% | 768.9만 |
| 2026.10.08 | ₩108,071 | ₩108,338 | ₩106,897 | ₩107,444 | -0.58% | 1344.7만 |
| 2026.10.07 | ₩109,286 | ₩109,753 | ₩108,779 | ₩109,500 | +0.20% | 788.1만 |
| 2026.10.06 | ₩111,608 | ₩111,702 | ₩110,821 | ₩110,848 | -0.68% | 533.4만 |
| 2026.10.05 | ₩111,155 | ₩111,769 | ₩110,994 | ₩111,555 | +0.36% | 652.1만 |
| 2026.10.02 | ₩109,740 | ₩110,234 | ₩109,139 | ₩109,927 | +0.17% | 998.7만 |
| 2026.10.01 | ₩108,232 | ₩108,699 | ₩107,404 | ₩108,405 | +0.16% | 1426.2만 |
| 2026.09.30 | ₩108,859 | ₩108,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,325 |
| -0.49% |
| 1921.5만 |
| 2026.09.29 | ₩109,139 | ₩109,366 | ₩108,632 | ₩109,299 | +0.15% | 1005.8만 |
|---|
| 2026.09.28 | ₩108,912 | ₩109,420 | ₩107,898 | ₩108,939 | +0.02% | 946.6만 |
|---|
| 2026.09.25 | ₩109,967 | ₩110,474 | ₩109,406 | ₩110,180 | +0.19% | 1721만 |
|---|
| 2026.09.24 | ₩109,646 | ₩109,740 | ₩108,659 | ₩109,046 | -0.55% | 1722.2만 |
|---|
| 2026.09.23 | ₩110,901 | ₩111,088 | ₩109,513 | ₩109,740 | -1.05% | 1646.3만 |
|---|
| 2026.09.22 | ₩111,128 | ₩112,209 | ₩111,115 | ₩111,982 | +0.77% | 5894.4만 |
|---|
| 2026.09.21 | ₩110,981 | ₩111,969 | ₩110,647 | ₩111,795 | +0.73% | 538.4만 |
|---|
| 2026.09.18 | ₩108,712 | ₩109,073 | ₩108,312 | ₩108,992 | +0.26% | 681.9만 |
|---|
| 2026.09.17 | ₩108,619 | ₩109,073 | ₩108,459 | ₩108,779 | +0.15% | 565.7만 |
|---|
| 2026.09.16 | ₩107,965 | ₩108,258 | ₩106,230 | ₩106,924 | -0.96% | 794.5만 |
|---|
| 2026.09.15 | ₩107,391 | ₩107,498 | ₩106,577 | ₩106,910 | -0.45% | 1478.3만 |
|---|
| 2026.09.14 | ₩107,364 | ₩108,125 | ₩106,910 | ₩107,311 | -0.05% | 880.1만 |
|---|
| 2026.09.11 | ₩110,447 | ₩110,527 | ₩109,967 | ₩110,207 | -0.22% | 556.7만 |
|---|
| 2026.09.10 | ₩109,353 | ₩109,660 | ₩108,792 | ₩108,886 | -0.43% | 900.8만 |
|---|
| 2026.09.09 | ₩111,475 | ₩112,022 | ₩110,941 | ₩111,115 | -0.32% | 1361.7만 |
|---|
| 2026.09.08 | ₩111,862 | ₩112,222 | ₩111,542 | ₩111,715 | -0.13% | 599.3만 |
|---|
| 2026.09.04 | ₩110,180 | ₩111,662 | ₩110,140 | ₩111,648 | +1.33% | 689.8만 |
|---|
| 2026.09.03 | ₩109,166 | ₩109,927 | ₩108,605 | ₩109,833 | +0.61% | 618.7만 |
|---|
| 2026.09.02 | ₩108,725 | ₩109,379 | ₩108,645 | ₩109,353 | +0.58% | 1026.9만 |
|---|
| 2026.09.01 | ₩109,099 | ₩109,673 | ₩108,378 | ₩108,685 | -0.38% | 993.7만 |
|---|
| 2026.08.31 | ₩109,526 | ₩109,700 | ₩108,779 | ₩109,086 | -0.40% | 826.1만 |
|---|
| 2026.08.28 | ₩110,180 | ₩110,634 | ₩109,006 | ₩109,206 | -0.88% | 831.8만 |
|---|
| 2026.08.27 | ₩109,953 | ₩110,074 | ₩109,366 | ₩110,007 | +0.05% | 573.3만 |
|---|
| 2026.08.26 | ₩109,446 | ₩109,807 | ₩109,206 | ₩109,246 | -0.18% | 800.5만 |
|---|
| 2026.08.25 | ₩108,645 | ₩109,353 | ₩108,338 | ₩109,299 | +0.60% | 646.1만 |
|---|
| 2026.08.24 | ₩107,925 | ₩107,951 | ₩106,937 | ₩107,431 | -0.46% | 761.2만 |
|---|
| 2026.08.21 | ₩109,406 | ₩109,526 | ₩108,712 | ₩108,872 | -0.49% | 869.1만 |
|---|
| 2026.08.20 | ₩107,604 | ₩108,592 | ₩107,538 | ₩108,178 | +0.53% | 849.4만 |
|---|
| 2026.08.19 | ₩108,192 | ₩108,312 | ₩107,110 | ₩107,538 | -0.60% | 1008.5만 |
|---|
| 2026.08.18 | ₩107,431 | ₩107,791 | ₩106,149 | ₩106,283 | -1.07% | 1227만 |
|---|
| 2026.08.17 | ₩109,446 | ₩110,421 | ₩109,286 | ₩109,379 | -0.06% | 648.2만 |
|---|
| 2026.08.14 | ₩108,725 | ₩109,099 | ₩108,071 | ₩108,365 | -0.33% | 500.3만 |
|---|
| 2026.08.13 | ₩108,112 | ₩108,939 | ₩107,965 | ₩108,499 | +0.36% | 992.1만 |
|---|
| 2026.08.12 | ₩108,445 | ₩108,525 | ₩107,751 | ₩108,138 | -0.28% | 1096.2만 |
|---|
| 2026.08.11 | ₩106,964 | ₩107,137 | ₩106,270 | ₩106,630 | -0.31% | 848.8만 |
|---|
| 2026.08.10 | ₩106,203 | ₩106,497 | ₩105,896 | ₩106,190 | -0.01% | 576.1만 |
|---|
| 2026.08.07 | ₩107,124 | ₩107,257 | ₩105,816 | ₩106,763 | -0.34% | 1025.1만 |
|---|
| 2026.08.06 | ₩105,309 | ₩106,723 | ₩104,962 | ₩105,896 | +0.56% | 816.1만 |
|---|
| 2026.08.05 | ₩107,151 | ₩107,524 | ₩106,643 | ₩106,723 | -0.40% | 1067만 |
|---|
| 2026.08.04 | ₩105,843 | ₩107,351 | ₩105,642 | ₩107,097 | +1.19% | 1160.2만 |
|---|
| 2026.08.03 | ₩103,226 | ₩104,441 | ₩102,666 | ₩104,254 | +1.00% | 1016.9만 |
|---|
| 2026.07.31 | ₩105,002 | ₩105,122 | ₩102,626 | ₩103,587 | -1.35% | 1662.3만 |
|---|
| 2026.07.30 | ₩101,104 | ₩102,960 | ₩100,837 | ₩102,839 | +1.72% | 1674.5만 |
|---|
| 2026.07.29 | ₩100,050 | ₩101,598 | ₩98,542 | ₩98,969 | -1.08% | 1447.8만 |
|---|
| 2026.07.28 | ₩100,784 | ₩101,865 | ₩100,130 | ₩101,171 | +0.38% | 1239.2만 |
|---|
| 2026.07.27 | ₩104,201 | ₩104,254 | ₩102,052 | ₩103,240 | -0.92% | 719.9만 |
|---|
| 2026.07.24 | ₩103,880 | ₩104,094 | ₩102,693 | ₩102,839 | -1.00% | 749.1만 |
|---|
| 2026.07.23 | ₩104,561 | ₩105,402 | ₩103,787 | ₩104,708 | +0.14% | 749만 |
|---|
| 2026.07.22 | ₩104,882 | ₩105,749 | ₩104,868 | ₩105,402 | +0.50% | 834.4만 |
|---|
| 2026.07.21 | ₩105,322 | ₩106,056 | ₩104,962 | ₩105,843 | +0.49% | 720.8만 |
|---|
| 2026.07.20 | ₩103,707 | ₩103,987 | ₩102,933 | ₩103,053 | -0.63% | 1181.7만 |
|---|
| 2026.07.17 | ₩101,224 | ₩103,734 | ₩100,757 | ₩102,746 | +1.50% | 1828.8만 |
|---|
| 2026.07.16 | ₩104,761 | ₩105,055 | ₩103,840 | ₩104,254 | -0.48% | 1148.9만 |
|---|
| 2026.07.15 | ₩106,884 | ₩107,097 | ₩104,948 | ₩106,350 | -0.50% | 2717.6만 |
|---|
| 2026.07.14 | ₩106,029 | ₩106,670 | ₩105,562 | ₩106,403 | +0.35% | 1120.6만 |
|---|
| 2026.07.13 | ₩105,843 | ₩106,043 | ₩104,615 | ₩104,761 | -1.02% | 1198.6만 |
|---|
| 2026.07.10 | ₩107,911 | ₩108,712 | ₩107,351 | ₩108,539 | +0.58% | 1150.7만 |
|---|
| 2026.07.09 | ₩107,778 | ₩108,418 | ₩107,458 | ₩108,138 | +0.33% | 1224.1만 |
|---|
| 2026.07.08 | ₩105,482 | ₩107,204 | ₩105,202 | ₩107,177 | +1.61% | 1594.9만 |
|---|
| 2026.07.07 | ₩107,057 | ₩107,471 | ₩105,802 | ₩106,497 | -0.52% | 877.5만 |
|---|
| 2026.07.06 | ₩108,872 | ₩109,700 | ₩108,872 | ₩109,446 | +0.53% | 977.8만 |
|---|
| 2026.07.02 | ₩107,858 | ₩108,806 | ₩105,162 | ₩106,563 | -1.20% | 1354.1만 |
|---|
| 2026.07.01 | ₩108,352 | ₩109,126 | ₩107,578 | ₩107,618 | -0.68% | 4223.5만 |
|---|
| 2026.06.30 | ₩109,193 | ₩110,794 | ₩109,099 | ₩110,567 | +1.26% | 2459.9만 |
|---|
| 2026.06.29 | ₩108,352 | ₩109,113 | ₩106,750 | ₩109,073 | +0.67% | 1106.2만 |
|---|
| 2026.06.26 | ₩107,257 | ₩109,339 | ₩107,070 | ₩108,512 | +1.17% | 1007.2만 |
|---|
| 2026.06.25 | ₩111,208 | ₩111,408 | ₩108,605 | ₩109,673 | -1.38% | 1218.8만 |
|---|
| 2026.06.24 | ₩108,806 | ₩109,246 | ₩107,684 | ₩108,712 | -0.09% | 1025.7만 |
|---|
| 2026.06.23 | ₩108,685 | ₩110,220 | ₩108,392 | ₩108,539 | -0.14% | 1000만 |
|---|
| 2026.06.22 | ₩115,039 | ₩115,439 | ₩114,531 | ₩114,785 | -0.22% | 876.8만 |
|---|
| 2026.06.18 | ₩113,477 | ₩114,505 | ₩113,277 | ₩114,291 | +0.72% | 1005.9만 |
|---|
| 2026.06.17 | ₩112,516 | ₩113,223 | ₩110,621 | ₩110,808 | -1.52% | 1577.3만 |
|---|
| 2026.06.16 | ₩112,102 | ₩112,623 | ₩110,848 | ₩110,981 | -1.00% | 1141.7만 |
|---|
| 2026.06.15 | ₩112,543 | ₩112,890 | ₩112,129 | ₩112,663 | +0.11% | 1079.1만 |
|---|
| 2026.06.12 | ₩109,793 | ₩110,594 | ₩108,952 | ₩110,207 | +0.38% | 1136만 |
|---|
| 2026.06.11 | ₩106,109 | ₩109,753 | ₩105,843 | ₩109,540 | +3.23% | 1314.9만 |
|---|
| 2026.06.10 | ₩106,056 | ₩107,564 | ₩104,841 | ₩104,935 | -1.06% | 1537.5만 |
|---|
| 2026.06.09 | ₩109,113 | ₩109,446 | ₩104,107 | ₩106,830 | -2.09% | 1167.1만 |
|---|
| 2026.06.08 | ₩107,231 | ₩107,724 | ₩106,430 | ₩106,737 | -0.46% | 919.8만 |
|---|
| 2026.06.05 | ₩108,579 | ₩108,632 | ₩104,601 | ₩104,948 | -3.34% | 1352만 |
|---|
| 2026.06.04 | ₩111,221 | ₩112,396 | ₩110,527 | ₩112,129 | +0.82% | 921.6만 |
|---|
| 2026.06.03 | ₩114,078 | ₩114,171 | ₩112,703 | ₩113,237 | -0.74% | 931.4만 |
|---|
| 2026.06.02 | ₩113,998 | ₩114,838 | ₩113,570 | ₩114,772 | +0.68% | 882.8만 |
|---|
| 2026.06.01 | ₩112,676 | ₩114,358 | ₩112,169 | ₩113,691 | +0.90% | 1291만 |
|---|
| 2026.05.29 | ₩111,929 | ₩112,236 | ₩111,248 | ₩111,408 | -0.47% | 2567.4만 |
|---|
| 2026.05.28 | ₩110,074 | ₩111,875 | ₩109,700 | ₩111,528 | +1.32% | 7565만 |
|---|
| 2026.05.27 | ₩111,915 | ₩112,249 | ₩110,661 | ₩111,395 | -0.47% | 1184.8만 |
|---|
| 2026.05.26 | ₩110,554 | ₩111,715 | ₩110,501 | ₩111,542 | +0.89% | 854.2만 |
|---|
| 2026.05.22 | ₩107,751 | ₩108,365 | ₩107,311 | ₩107,538 | -0.20% | 1097.4만 |
|---|
| 2026.05.21 | ₩106,363 | ₩108,031 | ₩106,016 | ₩107,551 | +1.12% | 1068.4만 |
|---|
| 2026.05.20 | ₩105,108 | ₩106,817 | ₩104,922 | ₩106,697 | +1.51% | 918.6만 |
|---|
| 2026.05.19 | ₩103,880 | ₩105,722 | ₩103,547 | ₩104,815 | +0.90% | 882.9만 |
|---|
| 2026.05.18 | ₩107,204 | ₩107,204 | ₩105,068 | ₩105,989 | -1.13% | 1067.5만 |
|---|
| 2026.05.15 | ₩106,456 | ₩106,737 | ₩105,562 | ₩106,096 | -0.34% | 687.1만 |
|---|
| 2026.05.14 | ₩109,219 | ₩110,020 | ₩108,992 | ₩109,833 | +0.56% | 782만 |
|---|
| 2026.05.13 | ₩108,459 | ₩109,820 | ₩107,978 | ₩109,513 | +0.97% | 1172.4만 |
|---|
| 2026.05.12 | ₩108,165 | ₩108,499 | ₩106,123 | ₩107,377 | -0.73% | 1533.2만 |
|---|
| 2026.05.11 | ₩110,634 | ₩111,168 | ₩110,260 | ₩110,741 | +0.10% | 1195.5만 |
|---|
| 2026.05.08 | ₩109,873 | ₩110,808 | ₩109,833 | ₩110,794 | +0.84% | 1065만 |
|---|
| 2026.05.07 | ₩110,447 | ₩110,474 | ₩108,579 | ₩108,739 | -1.55% | 1771만 |
|---|
| 2026.05.06 | ₩109,153 | ₩110,300 | ₩108,792 | ₩110,180 | +0.94% | 832.3만 |
|---|
| 2026.05.05 | ₩106,296 | ₩107,337 | ₩106,190 | ₩106,977 | +0.64% | 994.8만 |
|---|
| 2026.05.04 | ₩105,389 | ₩106,043 | ₩104,374 | ₩104,882 | -0.48% | 908.8만 |
|---|
| 2026.05.01 | ₩104,615 | ₩105,883 | ₩104,521 | ₩104,975 | +0.34% | 960.1만 |
|---|
| 2026.04.30 | ₩103,547 | ₩105,055 | ₩103,013 | ₩104,761 | +1.17% | 1436.3만 |
|---|
| 2026.04.29 | ₩103,400 | ₩103,400 | ₩102,279 | ₩102,733 | -0.65% | 887.8만 |
|---|
| 2026.04.28 | ₩102,839 | ₩103,333 | ₩102,426 | ₩103,133 | +0.29% | 704.6만 |
|---|
| 2026.04.27 | ₩104,588 | ₩104,641 | ₩103,947 | ₩104,134 | -0.43% | 607.4만 |
|---|
| 2026.04.24 | ₩103,680 | ₩104,481 | ₩103,360 | ₩104,334 | +0.63% | 846.2만 |
|---|
| 2026.04.23 | ₩103,053 | ₩103,373 | ₩101,158 | ₩102,199 | -0.83% | 1112.3만 |
|---|
| 2026.04.22 | ₩103,213 | ₩104,027 | ₩103,160 | ₩103,974 | +0.74% | 1478.3만 |
|---|
| 2026.04.21 | ₩103,667 | ₩103,827 | ₩101,865 | ₩102,025 | -1.58% | 1407.1만 |
|---|
| 2026.04.20 | ₩103,373 | ₩103,587 | ₩102,853 | ₩103,493 | +0.12% | 885.5만 |
|---|
| 2026.04.17 | ₩104,094 | ₩105,188 | ₩103,867 | ₩104,241 | +0.14% | 1007.7만 |
|---|
| 2026.04.16 | ₩102,265 | ₩102,706 | ₩101,625 | ₩102,292 | +0.03% | 950.6만 |
|---|
| 2026.04.15 | ₩101,611 | ₩101,972 | ₩101,264 | ₩101,825 | +0.21% | 893.5만 |
|---|
| 2026.04.14 | ₩100,864 | ₩101,852 | ₩100,797 | ₩101,838 | +0.97% | 865.3만 |
|---|
| 2026.04.13 | ₩98,355 | ₩100,143 | ₩98,261 | ₩100,023 | +1.70% | 892.4만 |
|---|
| 2026.04.10 | ₩99,342 | ₩99,663 | ₩98,822 | ₩99,102 | -0.24% | 720.9만 |
|---|
| 2026.04.09 | ₩97,848 | ₩99,062 | ₩97,380 | ₩98,688 | +0.86% | 798.7만 |
|---|
| 2026.04.08 | ₩99,489 | ₩99,663 | ₩98,021 | ₩98,955 | -0.54% | 1397.4만 |
|---|
| 2026.04.07 | ₩93,510 | ₩93,897 | ₩92,268 | ₩93,870 | +0.39% | 1211.2만 |
|---|
| 2026.04.06 | ₩93,510 | ₩94,044 | ₩92,989 | ₩93,617 | +0.11% | 995.8만 |
|---|
| 2026.04.02 | ₩91,107 | ₩93,523 | ₩90,894 | ₩92,842 | +1.90% | 1493만 |
|---|
| 2026.04.01 | ₩93,617 | ₩94,684 | ₩93,456 | ₩93,803 | +0.20% | 1959.6만 |
|---|
| 2026.03.31 | ₩90,146 | ₩93,203 | ₩90,066 | ₩93,096 | +3.27% | 2735만 |
|---|
| 2026.03.30 | ₩91,134 | ₩91,187 | ₩89,399 | ₩89,853 | -1.41% | 1607.3만 |
|---|
| 2026.03.27 | ₩91,001 | ₩91,494 | ₩90,266 | ₩90,573 | -0.47% | 1909.7만 |
|---|
| 2026.03.26 | ₩92,295 | ₩92,869 | ₩90,960 | ₩90,974 | -1.43% | 1328.6만 |
|---|
| 2026.03.25 | ₩94,070 | ₩94,658 | ₩93,496 | ₩94,110 | +0.04% | 1463.4만 |
|---|
| 2026.03.24 | ₩91,935 | ₩93,203 | ₩91,815 | ₩92,562 | +0.68% | 1714.5만 |
|---|
| 2026.03.23 | ₩93,323 | ₩94,818 | ₩92,776 | ₩94,044 | +0.77% | 2318.4만 |
|---|
| 2026.03.20 | ₩93,470 | ₩93,577 | ₩90,974 | ₩91,254 | -2.37% | 1731만 |
|---|
| 2026.03.19 | ₩92,776 | ₩94,858 | ₩92,228 | ₩94,417 | +1.77% | 2654.8만 |
|---|
| 2026.03.18 | ₩95,565 | ₩95,966 | ₩94,231 | ₩94,244 | -1.38% | 1194.4만 |
|---|
| 2026.03.17 | ₩96,566 | ₩96,646 | ₩95,819 | ₩96,179 | -0.40% | 1376.3만 |
|---|
| 2026.03.16 | ₩95,138 | ₩95,966 | ₩94,951 | ₩95,579 | +0.46% | 2437.6만 |
|---|
| 2026.03.13 | ₩94,471 | ₩95,085 | ₩92,856 | ₩93,069 | -1.48% | 1901.6만 |
|---|
| 2026.03.12 | ₩95,138 | ₩95,138 | ₩93,256 | ₩93,390 | -1.84% | 4739.7만 |
|---|
| 2026.03.11 | ₩96,219 | ₩96,940 | ₩95,699 | ₩96,459 | +0.25% | 1234.5만 |
|---|
| 2026.03.10 | ₩96,233 | ₩98,074 | ₩95,619 | ₩96,246 | +0.01% | 2170.9만 |
|---|
| 2026.03.09 | ₩93,043 | ₩96,086 | ₩92,255 | ₩95,872 | +3.04% | 2413.7만 |
|---|
| 2026.03.06 | ₩93,390 | ₩94,724 | ₩92,896 | ₩94,084 | +0.74% | 1998.1만 |
|---|
| 2026.03.05 | ₩95,298 | ₩96,019 | ₩93,376 | ₩94,618 | -0.71% | 2149.3만 |
|---|
| 2026.03.04 | ₩95,779 | ₩97,487 | ₩95,272 | ₩96,726 | +0.99% | 2632.3만 |
|---|
| 2026.03.03 | ₩95,085 | ₩96,459 | ₩93,069 | ₩95,805 | +0.76% | 3909.6만 |
|---|
| 2026.03.02 | ₩99,636 | ₩101,211 | ₩99,516 | ₩100,677 | +1.04% | 1899.3만 |
|---|
| 2026.02.27 | ₩101,785 | ₩102,599 | ₩101,665 | ₩102,452 | +0.66% | 2577.6만 |
|---|
| 2026.02.26 | ₩103,467 | ₩103,520 | ₩101,625 | ₩102,532 | -0.90% | 1482.7만 |
|---|
| 2026.02.25 | ₩103,667 | ₩103,680 | ₩103,066 | ₩103,533 | -0.13% | 1262.9만 |
|---|
| 2026.02.24 | ₩101,852 | ₩102,839 | ₩101,638 | ₩102,492 | +0.63% | 1969.8만 |
|---|
| 2026.02.23 | ₩101,518 | ₩101,878 | ₩100,757 | ₩100,957 | -0.55% | 1621.6만 |
|---|
| 2026.02.20 | ₩99,903 | ₩102,039 | ₩99,810 | ₩102,025 | +2.12% | 2212.1만 |
|---|
| 2026.02.19 | ₩99,663 | ₩100,023 | ₩99,249 | ₩100,010 | +0.35% | 1152.4만 |
|---|
| 2026.02.18 | ₩99,970 | ₩100,784 | ₩99,743 | ₩100,223 | +0.25% | 1189.1만 |
|---|
| 2026.02.17 | ₩99,383 | ₩100,037 | ₩98,608 | ₩99,689 | +0.31% | 1771.3만 |
|---|
| 2026.02.13 | ₩99,383 | ₩100,197 | ₩98,502 | ₩100,063 | +0.68% | 1563.3만 |
|---|
| 2026.02.12 | ₩101,171 | ₩101,291 | ₩99,383 | ₩99,636 | -1.52% | 2390.2만 |
|---|
| 2026.02.11 | ₩100,130 | ₩100,877 | ₩99,516 | ₩100,757 | +0.63% | 1426만 |
|---|
| 2026.02.10 | ₩99,396 | ₩99,583 | ₩98,969 | ₩99,262 | -0.13% | 1726.5만 |
|---|
| 2026.02.09 | ₩98,248 | ₩99,369 | ₩98,168 | ₩99,089 | +0.86% | 1627.3만 |
|---|
| 2026.02.06 | ₩97,047 | ₩98,368 | ₩96,980 | ₩98,328 | +1.32% | 1335.2만 |
|---|
| 2026.02.05 | ₩96,086 | ₩96,807 | ₩95,512 | ₩95,926 | -0.17% | 1805.7만 |
|---|
| 2026.02.04 | ₩98,208 | ₩98,261 | ₩96,086 | ₩96,486 | -1.75% | 2422.2만 |
|---|
| 2026.02.03 | ₩98,328 | ₩98,328 | ₩96,780 | ₩97,634 | -0.71% | 3021.2만 |
|---|
| 2026.02.02 | ₩96,019 | ₩97,461 | ₩95,926 | ₩97,207 | +1.24% | 2382.7만 |
|---|
| 2026.01.30 | ₩98,021 | ₩98,368 | ₩96,486 | ₩96,847 | -1.20% | 2356.6만 |
|---|
| 2026.01.29 | ₩99,609 | ₩99,703 | ₩97,501 | ₩98,889 | -0.72% | 2516.1만 |
|---|
| 2026.01.28 | ₩99,556 | ₩99,583 | ₩98,795 | ₩99,369 | -0.19% | 1467.6만 |
|---|
| 2026.01.27 | ₩98,048 | ₩98,769 | ₩97,968 | ₩98,702 | +0.67% | 1853.2만 |
|---|
| 2026.01.26 | ₩96,700 | ₩97,234 | ₩96,646 | ₩96,900 | +0.21% | 1233.7만 |
|---|
| 2026.01.23 | ₩95,832 | ₩96,753 | ₩95,605 | ₩96,633 | +0.84% | 1490.4만 |
|---|
| 2026.01.22 | ₩96,019 | ₩96,393 | ₩95,699 | ₩96,046 | +0.03% | 1191.2만 |
|---|
| 2026.01.21 | ₩94,858 | ₩95,672 | ₩94,778 | ₩95,272 | +0.44% | 1919.1만 |
|---|
| 2026.01.20 | ₩93,910 | ₩94,564 | ₩93,777 | ₩93,924 | +0.01% | 1595.4만 |
|---|
| 2026.01.16 | ₩94,778 | ₩94,871 | ₩94,190 | ₩94,658 | -0.13% | 3337.1만 |
|---|
| 2026.01.15 | ₩95,058 | ₩95,445 | ₩94,751 | ₩95,005 | -0.06% | 2549.4만 |
|---|
| 2026.01.14 | ₩94,217 | ₩94,511 | ₩93,990 | ₩94,511 | +0.31% | 2410.4만 |
|---|
| 2026.01.13 | ₩94,457 | ₩94,524 | ₩93,857 | ₩94,057 | -0.42% | 3327.6만 |
|---|
| 2026.01.12 | ₩93,630 | ₩94,764 | ₩93,603 | ₩94,711 | +1.15% | 1503.4만 |
|---|
| 2026.01.09 | ₩93,189 | ₩93,536 | ₩92,842 | ₩93,483 | +0.32% | 1848.8만 |
|---|
| 2026.01.08 | ₩92,869 | ₩93,136 | ₩92,709 | ₩93,136 | +0.29% | 1852.1만 |
|---|
| 2026.01.07 | ₩93,390 | ₩93,443 | ₩93,029 | ₩93,123 | -0.29% | 1417.1만 |
|---|
| 2026.01.06 | ₩93,577 | ₩93,937 | ₩93,496 | ₩93,737 | +0.17% | 1797.8만 |
|---|
| 2026.01.05 | ₩92,616 | ₩93,029 | ₩92,255 | ₩93,029 | +0.45% | 1617.8만 |
|---|
| 2026.01.02 | ₩91,588 | ₩92,108 | ₩91,468 | ₩92,095 | +0.55% | 1958.7만 |
|---|
| 2025.12.31 | ₩90,013 | ₩90,106 | ₩89,706 | ₩89,719 | -0.33% | 1375.1만 |
|---|
| 2025.12.30 | ₩90,066 | ₩90,160 | ₩89,879 | ₩89,946 | -0.13% | 1032.5만 |
|---|
| 2025.12.29 | ₩89,426 | ₩89,719 | ₩89,332 | ₩89,719 | +0.33% | 957.5만 |
|---|
| 2025.12.26 | ₩89,559 | ₩89,946 | ₩89,439 | ₩89,946 | +0.43% | 706.2만 |
|---|
| 2025.12.24 | ₩89,345 | ₩89,412 | ₩89,239 | ₩89,345 | 0.00% | 426.9만 |
|---|
| 2025.12.23 | ₩88,638 | ₩89,212 | ₩88,505 | ₩89,212 | +0.65% | 723.2만 |
|---|
| 2025.12.22 | ₩88,638 | ₩88,705 | ₩88,465 | ₩88,678 | +0.05% | 1080만 |
|---|
| 2025.12.19 | ₩87,957 | ₩88,438 | ₩87,851 | ₩88,211 | +0.29% | 1210.8만 |
|---|
| 2025.12.18 | ₩87,437 | ₩87,771 | ₩87,170 | ₩87,290 | -0.17% | 1279.8만 |
|---|
| 2025.12.17 | ₩87,437 | ₩87,490 | ₩86,316 | ₩86,382 | -1.21% | 1827.5만 |
|---|
| 2025.12.16 | ₩87,023 | ₩87,223 | ₩86,636 | ₩86,956 | -0.08% | 2154.2만 |
|---|
| 2025.12.15 | ₩89,919 | ₩89,919 | ₩89,052 | ₩89,052 | -0.96% | 1594.1만 |
|---|
| 2025.12.12 | ₩90,333 | ₩90,400 | ₩89,039 | ₩89,279 | -1.17% | 1291.5만 |
|---|
| 2025.12.11 | ₩89,986 | ₩90,387 | ₩89,679 | ₩90,293 | +0.34% | 1222.9만 |
|---|
| 2025.12.10 | ₩89,986 | ₩90,867 | ₩89,839 | ₩90,667 | +0.76% | 911.2만 |
|---|
| 2025.12.09 | ₩89,466 | ₩89,879 | ₩89,359 | ₩89,799 | +0.37% | 673.8만 |
|---|
| 2025.12.08 | ₩90,200 | ₩90,213 | ₩89,626 | ₩89,893 | -0.34% | 786.1만 |
|---|
| 2025.12.05 | ₩90,333 | ₩90,680 | ₩89,946 | ₩89,999 | -0.37% | 1222.7만 |
|---|
| 2025.12.04 | ₩89,693 | ₩89,693 | ₩89,305 | ₩89,519 | -0.19% | 661.8만 |
|---|
| 2025.12.03 | ₩89,239 | ₩89,572 | ₩89,065 | ₩89,559 | +0.36% | 1153.1만 |
|---|
| 2025.12.02 | ₩89,546 | ₩89,599 | ₩89,105 | ₩89,479 | -0.07% | 1060.5만 |
|---|
| 2025.12.01 | ₩89,252 | ₩89,719 | ₩89,252 | ₩89,479 | +0.25% | 1053.8만 |
|---|
| 2025.11.28 | ₩89,305 | ₩89,599 | ₩89,199 | ₩89,559 | +0.28% | 520만 |
|---|
| 2025.11.26 | ₩89,052 | ₩89,479 | ₩88,865 | ₩89,332 | +0.31% | 959.8만 |
|---|
| 2025.11.25 | ₩88,371 | ₩88,732 | ₩87,690 | ₩88,705 | +0.38% | 1291.1만 |
|---|
| 2025.11.24 | ₩87,597 | ₩88,451 | ₩87,530 | ₩88,425 | +0.94% | 885만 |
|---|
| 2025.11.21 | ₩86,903 | ₩87,931 | ₩86,382 | ₩87,530 | +0.72% | 1519.9만 |
|---|
| 2025.11.20 | ₩89,693 | ₩89,799 | ₩87,570 | ₩87,610 | -2.32% | 2571.2만 |
|---|
| 2025.11.19 | ₩88,678 | ₩89,252 | ₩88,371 | ₩88,758 | +0.09% | 1433만 |
|---|
| 2025.11.18 | ₩88,892 | ₩89,399 | ₩88,451 | ₩89,025 | +0.15% | 5389.2만 |
|---|
| 2025.11.17 | ₩89,933 | ₩90,427 | ₩89,252 | ₩89,519 | -0.46% | 989.5만 |
|---|
| 2025.11.14 | ₩89,933 | ₩91,094 | ₩89,679 | ₩90,587 | +0.73% | 1061.9만 |
|---|
| 2025.11.13 | ₩91,708 | ₩91,708 | ₩90,293 | ₩90,453 | -1.37% | 927만 |
|---|
| 2025.11.12 | ₩91,561 | ₩91,561 | ₩91,201 | ₩91,468 | -0.10% | 937.7만 |
|---|
| 2025.11.11 | ₩91,334 | ₩91,588 | ₩91,081 | ₩91,428 | +0.10% | 814.6만 |
|---|
| 2025.11.10 | ₩91,001 | ₩91,414 | ₩90,707 | ₩91,361 | +0.40% | 884.6만 |
|---|
| 2025.11.07 | ₩89,386 | ₩89,826 | ₩88,718 | ₩89,813 | +0.48% | 1240.8만 |
|---|
| 2025.11.06 | ₩90,760 | ₩90,920 | ₩89,853 | ₩90,133 | -0.69% | 980.2만 |
|---|
| 2025.11.05 | ₩90,093 | ₩91,027 | ₩90,040 | ₩90,854 | +0.84% | 1333.8만 |
|---|
| 2025.11.04 | ₩90,293 | ₩90,760 | ₩90,040 | ₩90,066 | -0.25% | 2083.9만 |
|---|
| 2025.11.03 | ₩91,748 | ₩91,815 | ₩91,254 | ₩91,735 | -0.01% | 1369.3만 |
|---|
| 2025.10.31 | ₩91,161 | ₩91,267 | ₩90,747 | ₩91,121 | -0.04% | 1514.9만 |
|---|
| 2025.10.30 | ₩91,308 | ₩91,655 | ₩91,121 | ₩91,281 | -0.03% | 974.6만 |
|---|
| 2025.10.29 | ₩92,602 | ₩92,722 | ₩91,828 | ₩92,282 | -0.35% | 1094.8만 |
|---|
| 2025.10.28 | ₩91,214 | ₩91,908 | ₩91,147 | ₩91,788 | +0.63% | 1415.1만 |
|---|
| 2025.10.27 | ₩91,761 | ₩91,815 | ₩91,454 | ₩91,815 | +0.06% | 717.3만 |
|---|
| 2025.10.24 | ₩90,894 | ₩90,987 | ₩90,667 | ₩90,814 | -0.09% | 621만 |
|---|
| 2025.10.23 | ₩89,799 | ₩90,413 | ₩89,773 | ₩90,240 | +0.49% | 1094.7만 |
|---|
| 2025.10.22 | ₩89,746 | ₩90,160 | ₩89,092 | ₩89,506 | -0.27% | 1380.6만 |
|---|
| 2025.10.21 | ₩89,893 | ₩89,946 | ₩89,519 | ₩89,519 | -0.42% | 703.4만 |
|---|
| 2025.10.20 | ₩89,866 | ₩90,627 | ₩89,866 | ₩90,493 | +0.70% | 729.3만 |
|---|
| 2025.10.17 | ₩88,758 | ₩89,466 | ₩88,705 | ₩89,319 | +0.63% | 1575.7만 |
|---|
| 2025.10.16 | ₩89,612 | ₩89,973 | ₩89,132 | ₩89,412 | -0.22% | 1243.8만 |
|---|
| 2025.10.15 | ₩88,798 | ₩89,092 | ₩88,291 | ₩88,865 | +0.08% | 1040만 |
|---|
| 2025.10.14 | ₩86,796 | ₩87,984 | ₩86,636 | ₩87,397 | +0.69% | 1222.1만 |
|---|
| 2025.10.13 | ₩88,118 | ₩88,451 | ₩87,744 | ₩88,198 | +0.09% | 1032.8만 |
|---|
| 2025.10.10 | ₩88,918 | ₩89,039 | ₩85,515 | ₩85,715 | -3.60% | 1763.4만 |
|---|