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 | ₩108,599 | ₩108,732 | ₩108,198 | ₩108,612 | +0.01% | 768.9만 |
| 2026.10.08 | ₩108,038 | ₩108,305 | ₩106,864 | ₩107,411 | -0.58% | 1344.7만 |
| 2026.10.07 | ₩109,252 | ₩109,719 | ₩108,745 | ₩109,466 | +0.20% | 788.1만 |
| 2026.10.06 | ₩111,574 | ₩111,668 | ₩110,787 | ₩110,814 | -0.68% | 533.4만 |
| 2026.10.05 | ₩111,121 | ₩111,734 | ₩110,960 | ₩111,521 | +0.36% | 652.1만 |
| 2026.10.02 | ₩109,706 | ₩110,200 | ₩109,106 | ₩109,893 | +0.17% | 998.7만 |
| 2026.10.01 | ₩108,198 | ₩108,665 | ₩107,371 | ₩108,372 | +0.16% | 1426.2만 |
| 2026.09.30 | ₩108,826 | ₩108,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,292 |
| -0.49% |
| 1921.5만 |
| 2026.09.29 | ₩109,106 | ₩109,333 | ₩108,599 | ₩109,266 | +0.15% | 1005.8만 |
|---|
| 2026.09.28 | ₩108,879 | ₩109,386 | ₩107,865 | ₩108,906 | +0.02% | 946.6만 |
|---|
| 2026.09.25 | ₩109,933 | ₩110,440 | ₩109,373 | ₩110,146 | +0.19% | 1721만 |
|---|
| 2026.09.24 | ₩109,613 | ₩109,706 | ₩108,625 | ₩109,012 | -0.55% | 1722.2만 |
|---|
| 2026.09.23 | ₩110,867 | ₩111,054 | ₩109,479 | ₩109,706 | -1.05% | 1646.3만 |
|---|
| 2026.09.22 | ₩111,094 | ₩112,175 | ₩111,080 | ₩111,948 | +0.77% | 5894.4만 |
|---|
| 2026.09.21 | ₩110,947 | ₩111,934 | ₩110,613 | ₩111,761 | +0.73% | 538.4만 |
|---|
| 2026.09.18 | ₩108,679 | ₩109,039 | ₩108,278 | ₩108,959 | +0.26% | 681.9만 |
|---|
| 2026.09.17 | ₩108,585 | ₩109,039 | ₩108,425 | ₩108,745 | +0.15% | 565.7만 |
|---|
| 2026.09.16 | ₩107,932 | ₩108,225 | ₩106,197 | ₩106,891 | -0.96% | 794.5만 |
|---|
| 2026.09.15 | ₩107,358 | ₩107,465 | ₩106,544 | ₩106,877 | -0.45% | 1478.3만 |
|---|
| 2026.09.14 | ₩107,331 | ₩108,092 | ₩106,877 | ₩107,278 | -0.05% | 880.1만 |
|---|
| 2026.09.11 | ₩110,413 | ₩110,493 | ₩109,933 | ₩110,173 | -0.22% | 556.7만 |
|---|
| 2026.09.10 | ₩109,319 | ₩109,626 | ₩108,759 | ₩108,852 | -0.43% | 900.8만 |
|---|
| 2026.09.09 | ₩111,441 | ₩111,988 | ₩110,907 | ₩111,080 | -0.32% | 1361.7만 |
|---|
| 2026.09.08 | ₩111,828 | ₩112,188 | ₩111,507 | ₩111,681 | -0.13% | 599.3만 |
|---|
| 2026.09.04 | ₩110,146 | ₩111,628 | ₩110,106 | ₩111,614 | +1.33% | 689.8만 |
|---|
| 2026.09.03 | ₩109,132 | ₩109,893 | ₩108,572 | ₩109,800 | +0.61% | 618.7만 |
|---|
| 2026.09.02 | ₩108,692 | ₩109,346 | ₩108,612 | ₩109,319 | +0.58% | 1026.9만 |
|---|
| 2026.09.01 | ₩109,066 | ₩109,639 | ₩108,345 | ₩108,652 | -0.38% | 993.7만 |
|---|
| 2026.08.31 | ₩109,493 | ₩109,666 | ₩108,745 | ₩109,052 | -0.40% | 826.1만 |
|---|
| 2026.08.28 | ₩110,146 | ₩110,600 | ₩108,972 | ₩109,172 | -0.88% | 831.8만 |
|---|
| 2026.08.27 | ₩109,920 | ₩110,040 | ₩109,333 | ₩109,973 | +0.05% | 573.3만 |
|---|
| 2026.08.26 | ₩109,413 | ₩109,773 | ₩109,172 | ₩109,212 | -0.18% | 800.5만 |
|---|
| 2026.08.25 | ₩108,612 | ₩109,319 | ₩108,305 | ₩109,266 | +0.60% | 646.1만 |
|---|
| 2026.08.24 | ₩107,891 | ₩107,918 | ₩106,904 | ₩107,398 | -0.46% | 761.2만 |
|---|
| 2026.08.21 | ₩109,373 | ₩109,493 | ₩108,679 | ₩108,839 | -0.49% | 869.1만 |
|---|
| 2026.08.20 | ₩107,571 | ₩108,559 | ₩107,505 | ₩108,145 | +0.53% | 849.4만 |
|---|
| 2026.08.19 | ₩108,158 | ₩108,278 | ₩107,078 | ₩107,505 | -0.60% | 1008.5만 |
|---|
| 2026.08.18 | ₩107,398 | ₩107,758 | ₩106,117 | ₩106,250 | -1.07% | 1227만 |
|---|
| 2026.08.17 | ₩109,413 | ₩110,387 | ₩109,252 | ₩109,346 | -0.06% | 648.2만 |
|---|
| 2026.08.14 | ₩108,692 | ₩109,066 | ₩108,038 | ₩108,332 | -0.33% | 500.3만 |
|---|
| 2026.08.13 | ₩108,078 | ₩108,906 | ₩107,932 | ₩108,465 | +0.36% | 992.1만 |
|---|
| 2026.08.12 | ₩108,412 | ₩108,492 | ₩107,718 | ₩108,105 | -0.28% | 1096.2만 |
|---|
| 2026.08.11 | ₩106,931 | ₩107,104 | ₩106,237 | ₩106,597 | -0.31% | 848.8만 |
|---|
| 2026.08.10 | ₩106,170 | ₩106,464 | ₩105,863 | ₩106,157 | -0.01% | 576.1만 |
|---|
| 2026.08.07 | ₩107,091 | ₩107,224 | ₩105,783 | ₩106,731 | -0.34% | 1025.1만 |
|---|
| 2026.08.06 | ₩105,276 | ₩106,691 | ₩104,929 | ₩105,863 | +0.56% | 816.1만 |
|---|
| 2026.08.05 | ₩107,118 | ₩107,491 | ₩106,611 | ₩106,691 | -0.40% | 1067만 |
|---|
| 2026.08.04 | ₩105,810 | ₩107,318 | ₩105,610 | ₩107,064 | +1.19% | 1160.2만 |
|---|
| 2026.08.03 | ₩103,195 | ₩104,409 | ₩102,634 | ₩104,222 | +1.00% | 1016.9만 |
|---|
| 2026.07.31 | ₩104,969 | ₩105,089 | ₩102,594 | ₩103,555 | -1.35% | 1662.3만 |
|---|
| 2026.07.30 | ₩101,073 | ₩102,928 | ₩100,806 | ₩102,808 | +1.72% | 1674.5만 |
|---|
| 2026.07.29 | ₩100,019 | ₩101,567 | ₩98,511 | ₩98,938 | -1.08% | 1447.8만 |
|---|
| 2026.07.28 | ₩100,753 | ₩101,834 | ₩100,099 | ₩101,140 | +0.38% | 1239.2만 |
|---|
| 2026.07.27 | ₩104,169 | ₩104,222 | ₩102,021 | ₩103,208 | -0.92% | 719.9만 |
|---|
| 2026.07.24 | ₩103,849 | ₩104,062 | ₩102,661 | ₩102,808 | -1.00% | 749.1만 |
|---|
| 2026.07.23 | ₩104,529 | ₩105,370 | ₩103,755 | ₩104,676 | +0.14% | 749만 |
|---|
| 2026.07.22 | ₩104,849 | ₩105,717 | ₩104,836 | ₩105,370 | +0.50% | 834.4만 |
|---|
| 2026.07.21 | ₩105,290 | ₩106,023 | ₩104,929 | ₩105,810 | +0.49% | 720.8만 |
|---|
| 2026.07.20 | ₩103,675 | ₩103,955 | ₩102,901 | ₩103,021 | -0.63% | 1181.7만 |
|---|
| 2026.07.17 | ₩101,193 | ₩103,702 | ₩100,726 | ₩102,714 | +1.50% | 1828.8만 |
|---|
| 2026.07.16 | ₩104,729 | ₩105,023 | ₩103,809 | ₩104,222 | -0.48% | 1148.9만 |
|---|
| 2026.07.15 | ₩106,851 | ₩107,064 | ₩104,916 | ₩106,317 | -0.50% | 2717.6만 |
|---|
| 2026.07.14 | ₩105,997 | ₩106,637 | ₩105,530 | ₩106,370 | +0.35% | 1120.6만 |
|---|
| 2026.07.13 | ₩105,810 | ₩106,010 | ₩104,582 | ₩104,729 | -1.02% | 1198.6만 |
|---|
| 2026.07.10 | ₩107,878 | ₩108,679 | ₩107,318 | ₩108,505 | +0.58% | 1150.7만 |
|---|
| 2026.07.09 | ₩107,745 | ₩108,385 | ₩107,424 | ₩108,105 | +0.33% | 1224.1만 |
|---|
| 2026.07.08 | ₩105,450 | ₩107,171 | ₩105,170 | ₩107,144 | +1.61% | 1594.9만 |
|---|
| 2026.07.07 | ₩107,024 | ₩107,438 | ₩105,770 | ₩106,464 | -0.52% | 877.5만 |
|---|
| 2026.07.06 | ₩108,839 | ₩109,666 | ₩108,839 | ₩109,413 | +0.53% | 977.8만 |
|---|
| 2026.07.02 | ₩107,825 | ₩108,772 | ₩105,129 | ₩106,531 | -1.20% | 1354.1만 |
|---|
| 2026.07.01 | ₩108,318 | ₩109,092 | ₩107,545 | ₩107,585 | -0.68% | 4223.5만 |
|---|
| 2026.06.30 | ₩109,159 | ₩110,760 | ₩109,066 | ₩110,533 | +1.26% | 2459.9만 |
|---|
| 2026.06.29 | ₩108,318 | ₩109,079 | ₩106,717 | ₩109,039 | +0.67% | 1106.2만 |
|---|
| 2026.06.26 | ₩107,224 | ₩109,306 | ₩107,038 | ₩108,479 | +1.17% | 1007.2만 |
|---|
| 2026.06.25 | ₩111,174 | ₩111,374 | ₩108,572 | ₩109,639 | -1.38% | 1218.8만 |
|---|
| 2026.06.24 | ₩108,772 | ₩109,212 | ₩107,651 | ₩108,679 | -0.09% | 1025.7만 |
|---|
| 2026.06.23 | ₩108,652 | ₩110,186 | ₩108,359 | ₩108,505 | -0.14% | 1000만 |
|---|
| 2026.06.22 | ₩115,003 | ₩115,404 | ₩114,496 | ₩114,750 | -0.22% | 876.8만 |
|---|
| 2026.06.18 | ₩113,442 | ₩114,470 | ₩113,242 | ₩114,256 | +0.72% | 1005.9만 |
|---|
| 2026.06.17 | ₩112,481 | ₩113,189 | ₩110,587 | ₩110,774 | -1.52% | 1577.3만 |
|---|
| 2026.06.16 | ₩112,068 | ₩112,588 | ₩110,814 | ₩110,947 | -1.00% | 1141.7만 |
|---|
| 2026.06.15 | ₩112,508 | ₩112,855 | ₩112,095 | ₩112,628 | +0.11% | 1079.1만 |
|---|
| 2026.06.12 | ₩109,760 | ₩110,560 | ₩108,919 | ₩110,173 | +0.38% | 1136만 |
|---|
| 2026.06.11 | ₩106,077 | ₩109,719 | ₩105,810 | ₩109,506 | +3.23% | 1314.9만 |
|---|
| 2026.06.10 | ₩106,023 | ₩107,531 | ₩104,809 | ₩104,903 | -1.06% | 1537.5만 |
|---|
| 2026.06.09 | ₩109,079 | ₩109,413 | ₩104,075 | ₩106,797 | -2.09% | 1167.1만 |
|---|
| 2026.06.08 | ₩107,198 | ₩107,691 | ₩106,397 | ₩106,704 | -0.46% | 919.8만 |
|---|
| 2026.06.05 | ₩108,545 | ₩108,599 | ₩104,569 | ₩104,916 | -3.34% | 1352만 |
|---|
| 2026.06.04 | ₩111,187 | ₩112,361 | ₩110,493 | ₩112,095 | +0.82% | 921.6만 |
|---|
| 2026.06.03 | ₩114,043 | ₩114,136 | ₩112,668 | ₩113,202 | -0.74% | 931.4만 |
|---|
| 2026.06.02 | ₩113,963 | ₩114,803 | ₩113,536 | ₩114,736 | +0.68% | 882.8만 |
|---|
| 2026.06.01 | ₩112,642 | ₩114,323 | ₩112,135 | ₩113,656 | +0.90% | 1291만 |
|---|
| 2026.05.29 | ₩111,894 | ₩112,201 | ₩111,214 | ₩111,374 | -0.47% | 2567.4만 |
|---|
| 2026.05.28 | ₩110,040 | ₩111,841 | ₩109,666 | ₩111,494 | +1.32% | 7565만 |
|---|
| 2026.05.27 | ₩111,881 | ₩112,215 | ₩110,627 | ₩111,361 | -0.47% | 1184.8만 |
|---|
| 2026.05.26 | ₩110,520 | ₩111,681 | ₩110,467 | ₩111,507 | +0.89% | 854.2만 |
|---|
| 2026.05.22 | ₩107,718 | ₩108,332 | ₩107,278 | ₩107,505 | -0.20% | 1097.4만 |
|---|
| 2026.05.21 | ₩106,330 | ₩107,998 | ₩105,983 | ₩107,518 | +1.12% | 1068.4만 |
|---|
| 2026.05.20 | ₩105,076 | ₩106,784 | ₩104,889 | ₩106,664 | +1.51% | 918.6만 |
|---|
| 2026.05.19 | ₩103,849 | ₩105,690 | ₩103,515 | ₩104,783 | +0.90% | 882.9만 |
|---|
| 2026.05.18 | ₩107,171 | ₩107,171 | ₩105,036 | ₩105,957 | -1.13% | 1067.5만 |
|---|
| 2026.05.15 | ₩106,424 | ₩106,704 | ₩105,530 | ₩106,064 | -0.34% | 687.1만 |
|---|
| 2026.05.14 | ₩109,186 | ₩109,986 | ₩108,959 | ₩109,800 | +0.56% | 782만 |
|---|
| 2026.05.13 | ₩108,425 | ₩109,786 | ₩107,945 | ₩109,479 | +0.97% | 1172.4만 |
|---|
| 2026.05.12 | ₩108,132 | ₩108,465 | ₩106,090 | ₩107,344 | -0.73% | 1533.2만 |
|---|
| 2026.05.11 | ₩110,600 | ₩111,134 | ₩110,227 | ₩110,707 | +0.10% | 1195.5만 |
|---|
| 2026.05.08 | ₩109,840 | ₩110,774 | ₩109,800 | ₩110,760 | +0.84% | 1065만 |
|---|
| 2026.05.07 | ₩110,413 | ₩110,440 | ₩108,545 | ₩108,705 | -1.55% | 1771만 |
|---|
| 2026.05.06 | ₩109,119 | ₩110,267 | ₩108,759 | ₩110,146 | +0.94% | 832.3만 |
|---|
| 2026.05.05 | ₩106,264 | ₩107,304 | ₩106,157 | ₩106,944 | +0.64% | 994.8만 |
|---|
| 2026.05.04 | ₩105,356 | ₩106,010 | ₩104,342 | ₩104,849 | -0.48% | 908.8만 |
|---|
| 2026.05.01 | ₩104,582 | ₩105,850 | ₩104,489 | ₩104,943 | +0.34% | 960.1만 |
|---|
| 2026.04.30 | ₩103,515 | ₩105,023 | ₩102,981 | ₩104,729 | +1.17% | 1436.3만 |
|---|
| 2026.04.29 | ₩103,368 | ₩103,368 | ₩102,247 | ₩102,701 | -0.65% | 887.8만 |
|---|
| 2026.04.28 | ₩102,808 | ₩103,302 | ₩102,394 | ₩103,101 | +0.29% | 704.6만 |
|---|
| 2026.04.27 | ₩104,556 | ₩104,609 | ₩103,915 | ₩104,102 | -0.43% | 607.4만 |
|---|
| 2026.04.24 | ₩103,648 | ₩104,449 | ₩103,328 | ₩104,302 | +0.63% | 846.2만 |
|---|
| 2026.04.23 | ₩103,021 | ₩103,342 | ₩101,127 | ₩102,167 | -0.83% | 1112.3만 |
|---|
| 2026.04.22 | ₩103,181 | ₩103,995 | ₩103,128 | ₩103,942 | +0.74% | 1478.3만 |
|---|
| 2026.04.21 | ₩103,635 | ₩103,795 | ₩101,834 | ₩101,994 | -1.58% | 1407.1만 |
|---|
| 2026.04.20 | ₩103,342 | ₩103,555 | ₩102,821 | ₩103,462 | +0.12% | 885.5만 |
|---|
| 2026.04.17 | ₩104,062 | ₩105,156 | ₩103,835 | ₩104,209 | +0.14% | 1007.7만 |
|---|
| 2026.04.16 | ₩102,234 | ₩102,674 | ₩101,594 | ₩102,261 | +0.03% | 950.6만 |
|---|
| 2026.04.15 | ₩101,580 | ₩101,941 | ₩101,233 | ₩101,794 | +0.21% | 893.5만 |
|---|
| 2026.04.14 | ₩100,833 | ₩101,820 | ₩100,766 | ₩101,807 | +0.97% | 865.3만 |
|---|
| 2026.04.13 | ₩98,325 | ₩100,113 | ₩98,231 | ₩99,992 | +1.70% | 892.4만 |
|---|
| 2026.04.10 | ₩99,312 | ₩99,632 | ₩98,792 | ₩99,072 | -0.24% | 720.9만 |
|---|
| 2026.04.09 | ₩97,818 | ₩99,032 | ₩97,351 | ₩98,658 | +0.86% | 798.7만 |
|---|
| 2026.04.08 | ₩99,459 | ₩99,632 | ₩97,991 | ₩98,925 | -0.54% | 1397.4만 |
|---|
| 2026.04.07 | ₩93,481 | ₩93,868 | ₩92,240 | ₩93,841 | +0.39% | 1211.2만 |
|---|
| 2026.04.06 | ₩93,481 | ₩94,015 | ₩92,961 | ₩93,588 | +0.11% | 995.8만 |
|---|
| 2026.04.02 | ₩91,079 | ₩93,494 | ₩90,866 | ₩92,814 | +1.90% | 1493만 |
|---|
| 2026.04.01 | ₩93,588 | ₩94,655 | ₩93,428 | ₩93,775 | +0.20% | 1959.6만 |
|---|
| 2026.03.31 | ₩90,119 | ₩93,174 | ₩90,039 | ₩93,067 | +3.27% | 2735만 |
|---|
| 2026.03.30 | ₩91,106 | ₩91,159 | ₩89,371 | ₩89,825 | -1.41% | 1607.3만 |
|---|
| 2026.03.27 | ₩90,973 | ₩91,466 | ₩90,239 | ₩90,546 | -0.47% | 1909.7만 |
|---|
| 2026.03.26 | ₩92,267 | ₩92,841 | ₩90,933 | ₩90,946 | -1.43% | 1328.6만 |
|---|
| 2026.03.25 | ₩94,041 | ₩94,629 | ₩93,468 | ₩94,081 | +0.04% | 1463.4만 |
|---|
| 2026.03.24 | ₩91,907 | ₩93,174 | ₩91,786 | ₩92,534 | +0.68% | 1714.5만 |
|---|
| 2026.03.23 | ₩93,294 | ₩94,789 | ₩92,747 | ₩94,015 | +0.77% | 2318.4만 |
|---|
| 2026.03.20 | ₩93,441 | ₩93,548 | ₩90,946 | ₩91,226 | -2.37% | 1731만 |
|---|
| 2026.03.19 | ₩92,747 | ₩94,829 | ₩92,200 | ₩94,388 | +1.77% | 2654.8만 |
|---|
| 2026.03.18 | ₩95,536 | ₩95,936 | ₩94,202 | ₩94,215 | -1.38% | 1194.4만 |
|---|
| 2026.03.17 | ₩96,537 | ₩96,617 | ₩95,789 | ₩96,150 | -0.40% | 1376.3만 |
|---|
| 2026.03.16 | ₩95,109 | ₩95,936 | ₩94,922 | ₩95,549 | +0.46% | 2437.6만 |
|---|
| 2026.03.13 | ₩94,442 | ₩95,056 | ₩92,827 | ₩93,041 | -1.48% | 1901.6만 |
|---|
| 2026.03.12 | ₩95,109 | ₩95,109 | ₩93,228 | ₩93,361 | -1.84% | 4739.7만 |
|---|
| 2026.03.11 | ₩96,190 | ₩96,910 | ₩95,669 | ₩96,430 | +0.25% | 1234.5만 |
|---|
| 2026.03.10 | ₩96,203 | ₩98,044 | ₩95,589 | ₩96,216 | +0.01% | 2170.9만 |
|---|
| 2026.03.09 | ₩93,014 | ₩96,056 | ₩92,227 | ₩95,843 | +3.04% | 2413.7만 |
|---|
| 2026.03.06 | ₩93,361 | ₩94,695 | ₩92,867 | ₩94,055 | +0.74% | 1998.1만 |
|---|
| 2026.03.05 | ₩95,269 | ₩95,990 | ₩93,348 | ₩94,589 | -0.71% | 2149.3만 |
|---|
| 2026.03.04 | ₩95,749 | ₩97,457 | ₩95,242 | ₩96,697 | +0.99% | 2632.3만 |
|---|
| 2026.03.03 | ₩95,056 | ₩96,430 | ₩93,041 | ₩95,776 | +0.76% | 3909.6만 |
|---|
| 2026.03.02 | ₩99,605 | ₩101,180 | ₩99,485 | ₩100,646 | +1.04% | 1899.3만 |
|---|
| 2026.02.27 | ₩101,754 | ₩102,568 | ₩101,634 | ₩102,421 | +0.66% | 2577.6만 |
|---|
| 2026.02.26 | ₩103,435 | ₩103,488 | ₩101,594 | ₩102,501 | -0.90% | 1482.7만 |
|---|
| 2026.02.25 | ₩103,635 | ₩103,648 | ₩103,035 | ₩103,502 | -0.13% | 1262.9만 |
|---|
| 2026.02.24 | ₩101,820 | ₩102,808 | ₩101,607 | ₩102,461 | +0.63% | 1969.8만 |
|---|
| 2026.02.23 | ₩101,487 | ₩101,847 | ₩100,726 | ₩100,926 | -0.55% | 1621.6만 |
|---|
| 2026.02.20 | ₩99,872 | ₩102,007 | ₩99,779 | ₩101,994 | +2.12% | 2212.1만 |
|---|
| 2026.02.19 | ₩99,632 | ₩99,992 | ₩99,219 | ₩99,979 | +0.35% | 1152.4만 |
|---|
| 2026.02.18 | ₩99,939 | ₩100,753 | ₩99,712 | ₩100,193 | +0.25% | 1189.1만 |
|---|
| 2026.02.17 | ₩99,352 | ₩100,006 | ₩98,578 | ₩99,659 | +0.31% | 1771.3만 |
|---|
| 2026.02.13 | ₩99,352 | ₩100,166 | ₩98,471 | ₩100,032 | +0.68% | 1563.3만 |
|---|
| 2026.02.12 | ₩101,140 | ₩101,260 | ₩99,352 | ₩99,605 | -1.52% | 2390.2만 |
|---|
| 2026.02.11 | ₩100,099 | ₩100,846 | ₩99,485 | ₩100,726 | +0.63% | 1426만 |
|---|
| 2026.02.10 | ₩99,365 | ₩99,552 | ₩98,938 | ₩99,232 | -0.13% | 1726.5만 |
|---|
| 2026.02.09 | ₩98,218 | ₩99,339 | ₩98,138 | ₩99,058 | +0.86% | 1627.3만 |
|---|
| 2026.02.06 | ₩97,017 | ₩98,338 | ₩96,950 | ₩98,298 | +1.32% | 1335.2만 |
|---|
| 2026.02.05 | ₩96,056 | ₩96,777 | ₩95,483 | ₩95,896 | -0.17% | 1805.7만 |
|---|
| 2026.02.04 | ₩98,178 | ₩98,231 | ₩96,056 | ₩96,457 | -1.75% | 2422.2만 |
|---|
| 2026.02.03 | ₩98,298 | ₩98,298 | ₩96,750 | ₩97,604 | -0.71% | 3021.2만 |
|---|
| 2026.02.02 | ₩95,990 | ₩97,431 | ₩95,896 | ₩97,177 | +1.24% | 2382.7만 |
|---|
| 2026.01.30 | ₩97,991 | ₩98,338 | ₩96,457 | ₩96,817 | -1.20% | 2356.6만 |
|---|
| 2026.01.29 | ₩99,579 | ₩99,672 | ₩97,471 | ₩98,858 | -0.72% | 2516.1만 |
|---|
| 2026.01.28 | ₩99,525 | ₩99,552 | ₩98,765 | ₩99,339 | -0.19% | 1467.6만 |
|---|
| 2026.01.27 | ₩98,018 | ₩98,738 | ₩97,938 | ₩98,671 | +0.67% | 1853.2만 |
|---|
| 2026.01.26 | ₩96,670 | ₩97,204 | ₩96,617 | ₩96,870 | +0.21% | 1233.7만 |
|---|
| 2026.01.23 | ₩95,803 | ₩96,723 | ₩95,576 | ₩96,603 | +0.84% | 1490.4만 |
|---|
| 2026.01.22 | ₩95,990 | ₩96,363 | ₩95,669 | ₩96,016 | +0.03% | 1191.2만 |
|---|
| 2026.01.21 | ₩94,829 | ₩95,643 | ₩94,749 | ₩95,242 | +0.44% | 1919.1만 |
|---|
| 2026.01.20 | ₩93,881 | ₩94,535 | ₩93,748 | ₩93,895 | +0.01% | 1595.4만 |
|---|
| 2026.01.16 | ₩94,749 | ₩94,842 | ₩94,162 | ₩94,629 | -0.13% | 3337.1만 |
|---|
| 2026.01.15 | ₩95,029 | ₩95,416 | ₩94,722 | ₩94,975 | -0.06% | 2549.4만 |
|---|
| 2026.01.14 | ₩94,188 | ₩94,482 | ₩93,961 | ₩94,482 | +0.31% | 2410.4만 |
|---|
| 2026.01.13 | ₩94,428 | ₩94,495 | ₩93,828 | ₩94,028 | -0.42% | 3327.6만 |
|---|
| 2026.01.12 | ₩93,601 | ₩94,735 | ₩93,574 | ₩94,682 | +1.15% | 1503.4만 |
|---|
| 2026.01.09 | ₩93,161 | ₩93,508 | ₩92,814 | ₩93,454 | +0.32% | 1848.8만 |
|---|
| 2026.01.08 | ₩92,841 | ₩93,107 | ₩92,680 | ₩93,107 | +0.29% | 1852.1만 |
|---|
| 2026.01.07 | ₩93,361 | ₩93,414 | ₩93,001 | ₩93,094 | -0.29% | 1417.1만 |
|---|
| 2026.01.06 | ₩93,548 | ₩93,908 | ₩93,468 | ₩93,708 | +0.17% | 1797.8만 |
|---|
| 2026.01.05 | ₩92,587 | ₩93,001 | ₩92,227 | ₩93,001 | +0.45% | 1617.8만 |
|---|
| 2026.01.02 | ₩91,560 | ₩92,080 | ₩91,440 | ₩92,067 | +0.55% | 1958.7만 |
|---|
| 2025.12.31 | ₩89,985 | ₩90,079 | ₩89,678 | ₩89,692 | -0.33% | 1375.1만 |
|---|
| 2025.12.30 | ₩90,039 | ₩90,132 | ₩89,852 | ₩89,918 | -0.13% | 1032.5만 |
|---|
| 2025.12.29 | ₩89,398 | ₩89,692 | ₩89,305 | ₩89,692 | +0.33% | 957.5만 |
|---|
| 2025.12.26 | ₩89,532 | ₩89,918 | ₩89,411 | ₩89,918 | +0.43% | 706.2만 |
|---|
| 2025.12.24 | ₩89,318 | ₩89,385 | ₩89,211 | ₩89,318 | 0.00% | 426.9만 |
|---|
| 2025.12.23 | ₩88,611 | ₩89,185 | ₩88,477 | ₩89,185 | +0.65% | 723.2만 |
|---|
| 2025.12.22 | ₩88,611 | ₩88,678 | ₩88,437 | ₩88,651 | +0.05% | 1080만 |
|---|
| 2025.12.19 | ₩87,930 | ₩88,411 | ₩87,824 | ₩88,184 | +0.29% | 1210.8만 |
|---|
| 2025.12.18 | ₩87,410 | ₩87,744 | ₩87,143 | ₩87,263 | -0.17% | 1279.8만 |
|---|
| 2025.12.17 | ₩87,410 | ₩87,463 | ₩86,289 | ₩86,356 | -1.21% | 1827.5만 |
|---|
| 2025.12.16 | ₩86,996 | ₩87,197 | ₩86,609 | ₩86,930 | -0.08% | 2154.2만 |
|---|
| 2025.12.15 | ₩89,892 | ₩89,892 | ₩89,024 | ₩89,024 | -0.96% | 1594.1만 |
|---|
| 2025.12.12 | ₩90,305 | ₩90,372 | ₩89,011 | ₩89,251 | -1.17% | 1291.5만 |
|---|
| 2025.12.11 | ₩89,959 | ₩90,359 | ₩89,652 | ₩90,265 | +0.34% | 1222.9만 |
|---|
| 2025.12.10 | ₩89,959 | ₩90,839 | ₩89,812 | ₩90,639 | +0.76% | 911.2만 |
|---|
| 2025.12.09 | ₩89,438 | ₩89,852 | ₩89,331 | ₩89,772 | +0.37% | 673.8만 |
|---|
| 2025.12.08 | ₩90,172 | ₩90,185 | ₩89,598 | ₩89,865 | -0.34% | 786.1만 |
|---|
| 2025.12.05 | ₩90,305 | ₩90,652 | ₩89,918 | ₩89,972 | -0.37% | 1222.7만 |
|---|
| 2025.12.04 | ₩89,665 | ₩89,665 | ₩89,278 | ₩89,492 | -0.19% | 661.8만 |
|---|
| 2025.12.03 | ₩89,211 | ₩89,545 | ₩89,038 | ₩89,532 | +0.36% | 1153.1만 |
|---|
| 2025.12.02 | ₩89,518 | ₩89,572 | ₩89,078 | ₩89,451 | -0.07% | 1060.5만 |
|---|
| 2025.12.01 | ₩89,225 | ₩89,692 | ₩89,225 | ₩89,451 | +0.25% | 1053.8만 |
|---|
| 2025.11.28 | ₩89,278 | ₩89,572 | ₩89,171 | ₩89,532 | +0.28% | 520만 |
|---|
| 2025.11.26 | ₩89,024 | ₩89,451 | ₩88,838 | ₩89,305 | +0.31% | 959.8만 |
|---|
| 2025.11.25 | ₩88,344 | ₩88,704 | ₩87,664 | ₩88,678 | +0.38% | 1291.1만 |
|---|
| 2025.11.24 | ₩87,570 | ₩88,424 | ₩87,503 | ₩88,397 | +0.94% | 885만 |
|---|
| 2025.11.21 | ₩86,876 | ₩87,904 | ₩86,356 | ₩87,503 | +0.72% | 1519.9만 |
|---|
| 2025.11.20 | ₩89,665 | ₩89,772 | ₩87,543 | ₩87,583 | -2.32% | 2571.2만 |
|---|
| 2025.11.19 | ₩88,651 | ₩89,225 | ₩88,344 | ₩88,731 | +0.09% | 1433만 |
|---|
| 2025.11.18 | ₩88,864 | ₩89,371 | ₩88,424 | ₩88,998 | +0.15% | 5389.2만 |
|---|
| 2025.11.17 | ₩89,905 | ₩90,399 | ₩89,225 | ₩89,492 | -0.46% | 989.5만 |
|---|
| 2025.11.14 | ₩89,905 | ₩91,066 | ₩89,652 | ₩90,559 | +0.73% | 1061.9만 |
|---|
| 2025.11.13 | ₩91,680 | ₩91,680 | ₩90,265 | ₩90,426 | -1.37% | 927만 |
|---|
| 2025.11.12 | ₩91,533 | ₩91,533 | ₩91,173 | ₩91,440 | -0.10% | 937.7만 |
|---|
| 2025.11.11 | ₩91,306 | ₩91,560 | ₩91,053 | ₩91,400 | +0.10% | 814.6만 |
|---|
| 2025.11.10 | ₩90,973 | ₩91,386 | ₩90,679 | ₩91,333 | +0.40% | 884.6만 |
|---|
| 2025.11.07 | ₩89,358 | ₩89,798 | ₩88,691 | ₩89,785 | +0.48% | 1240.8만 |
|---|
| 2025.11.06 | ₩90,732 | ₩90,893 | ₩89,825 | ₩90,105 | -0.69% | 980.2만 |
|---|
| 2025.11.05 | ₩90,065 | ₩90,999 | ₩90,012 | ₩90,826 | +0.84% | 1333.8만 |
|---|
| 2025.11.04 | ₩90,265 | ₩90,732 | ₩90,012 | ₩90,039 | -0.25% | 2083.9만 |
|---|
| 2025.11.03 | ₩91,720 | ₩91,786 | ₩91,226 | ₩91,706 | -0.01% | 1369.3만 |
|---|
| 2025.10.31 | ₩91,133 | ₩91,239 | ₩90,719 | ₩91,093 | -0.04% | 1514.9만 |
|---|
| 2025.10.30 | ₩91,279 | ₩91,626 | ₩91,093 | ₩91,253 | -0.03% | 974.6만 |
|---|
| 2025.10.29 | ₩92,574 | ₩92,694 | ₩91,800 | ₩92,254 | -0.35% | 1094.8만 |
|---|
| 2025.10.28 | ₩91,186 | ₩91,880 | ₩91,119 | ₩91,760 | +0.63% | 1415.1만 |
|---|
| 2025.10.27 | ₩91,733 | ₩91,786 | ₩91,426 | ₩91,786 | +0.06% | 717.3만 |
|---|
| 2025.10.24 | ₩90,866 | ₩90,959 | ₩90,639 | ₩90,786 | -0.09% | 621만 |
|---|
| 2025.10.23 | ₩89,772 | ₩90,385 | ₩89,745 | ₩90,212 | +0.49% | 1094.7만 |
|---|
| 2025.10.22 | ₩89,718 | ₩90,132 | ₩89,065 | ₩89,478 | -0.27% | 1380.6만 |
|---|
| 2025.10.21 | ₩89,865 | ₩89,918 | ₩89,492 | ₩89,492 | -0.42% | 703.4만 |
|---|
| 2025.10.20 | ₩89,838 | ₩90,599 | ₩89,838 | ₩90,466 | +0.70% | 729.3만 |
|---|
| 2025.10.17 | ₩88,731 | ₩89,438 | ₩88,678 | ₩89,291 | +0.63% | 1575.7만 |
|---|
| 2025.10.16 | ₩89,585 | ₩89,945 | ₩89,105 | ₩89,385 | -0.22% | 1243.8만 |
|---|
| 2025.10.15 | ₩88,771 | ₩89,065 | ₩88,264 | ₩88,838 | +0.08% | 1040만 |
|---|
| 2025.10.14 | ₩86,770 | ₩87,957 | ₩86,609 | ₩87,370 | +0.69% | 1222.1만 |
|---|
| 2025.10.13 | ₩88,090 | ₩88,424 | ₩87,717 | ₩88,171 | +0.09% | 1032.8만 |
|---|
| 2025.10.10 | ₩88,891 | ₩89,011 | ₩85,489 | ₩85,689 | -3.60% | 1763.4만 |
|---|