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 | ₩108,547 | ₩108,680 | ₩108,146 | ₩108,560 | +0.01% | 768.9만 |
| 2026.10.08 | ₩107,986 | ₩108,253 | ₩106,813 | ₩107,360 | -0.58% | 1344.7만 |
| 2026.10.07 | ₩109,200 | ₩109,667 | ₩108,693 | ₩109,413 | +0.20% | 788.1만 |
| 2026.10.06 | ₩111,521 | ₩111,614 | ₩110,734 | ₩110,760 | -0.68% | 533.4만 |
| 2026.10.05 | ₩111,067 | ₩111,681 | ₩110,907 | ₩111,467 | +0.36% | 652.1만 |
| 2026.10.02 | ₩109,654 | ₩110,147 | ₩109,053 | ₩109,840 | +0.17% | 998.7만 |
| 2026.10.01 | ₩108,146 | ₩108,613 | ₩107,320 | ₩108,320 | +0.16% | 1426.2만 |
| 2026.09.30 | ₩108,773 | ₩108,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,240 |
| -0.49% |
| 1921.5만 |
| 2026.09.29 | ₩109,053 | ₩109,280 | ₩108,547 | ₩109,213 | +0.15% | 1005.8만 |
|---|
| 2026.09.28 | ₩108,827 | ₩109,333 | ₩107,813 | ₩108,853 | +0.02% | 946.6만 |
|---|
| 2026.09.25 | ₩109,880 | ₩110,387 | ₩109,320 | ₩110,094 | +0.19% | 1721만 |
|---|
| 2026.09.24 | ₩109,560 | ₩109,654 | ₩108,573 | ₩108,960 | -0.55% | 1722.2만 |
|---|
| 2026.09.23 | ₩110,814 | ₩111,001 | ₩109,427 | ₩109,654 | -1.05% | 1646.3만 |
|---|
| 2026.09.22 | ₩111,041 | ₩112,121 | ₩111,027 | ₩111,894 | +0.77% | 5894.4만 |
|---|
| 2026.09.21 | ₩110,894 | ₩111,881 | ₩110,560 | ₩111,707 | +0.73% | 538.4만 |
|---|
| 2026.09.18 | ₩108,627 | ₩108,987 | ₩108,227 | ₩108,907 | +0.26% | 681.9만 |
|---|
| 2026.09.17 | ₩108,533 | ₩108,987 | ₩108,373 | ₩108,693 | +0.15% | 565.7만 |
|---|
| 2026.09.16 | ₩107,880 | ₩108,173 | ₩106,146 | ₩106,840 | -0.96% | 794.5만 |
|---|
| 2026.09.15 | ₩107,306 | ₩107,413 | ₩106,493 | ₩106,826 | -0.45% | 1478.3만 |
|---|
| 2026.09.14 | ₩107,280 | ₩108,040 | ₩106,826 | ₩107,226 | -0.05% | 880.1만 |
|---|
| 2026.09.11 | ₩110,360 | ₩110,440 | ₩109,880 | ₩110,120 | -0.22% | 556.7만 |
|---|
| 2026.09.10 | ₩109,267 | ₩109,574 | ₩108,707 | ₩108,800 | -0.43% | 900.8만 |
|---|
| 2026.09.09 | ₩111,387 | ₩111,934 | ₩110,854 | ₩111,027 | -0.32% | 1361.7만 |
|---|
| 2026.09.08 | ₩111,774 | ₩112,134 | ₩111,454 | ₩111,627 | -0.13% | 599.3만 |
|---|
| 2026.09.04 | ₩110,094 | ₩111,574 | ₩110,054 | ₩111,561 | +1.33% | 689.8만 |
|---|
| 2026.09.03 | ₩109,080 | ₩109,840 | ₩108,520 | ₩109,747 | +0.61% | 618.7만 |
|---|
| 2026.09.02 | ₩108,640 | ₩109,293 | ₩108,560 | ₩109,267 | +0.58% | 1026.9만 |
|---|
| 2026.09.01 | ₩109,013 | ₩109,587 | ₩108,293 | ₩108,600 | -0.38% | 993.7만 |
|---|
| 2026.08.31 | ₩109,440 | ₩109,614 | ₩108,693 | ₩109,000 | -0.40% | 826.1만 |
|---|
| 2026.08.28 | ₩110,094 | ₩110,547 | ₩108,920 | ₩109,120 | -0.88% | 831.8만 |
|---|
| 2026.08.27 | ₩109,867 | ₩109,987 | ₩109,280 | ₩109,920 | +0.05% | 573.3만 |
|---|
| 2026.08.26 | ₩109,360 | ₩109,720 | ₩109,120 | ₩109,160 | -0.18% | 800.5만 |
|---|
| 2026.08.25 | ₩108,560 | ₩109,267 | ₩108,253 | ₩109,213 | +0.60% | 646.1만 |
|---|
| 2026.08.24 | ₩107,840 | ₩107,866 | ₩106,853 | ₩107,346 | -0.46% | 761.2만 |
|---|
| 2026.08.21 | ₩109,320 | ₩109,440 | ₩108,627 | ₩108,787 | -0.49% | 869.1만 |
|---|
| 2026.08.20 | ₩107,520 | ₩108,507 | ₩107,453 | ₩108,093 | +0.53% | 849.4만 |
|---|
| 2026.08.19 | ₩108,106 | ₩108,227 | ₩107,026 | ₩107,453 | -0.60% | 1008.5만 |
|---|
| 2026.08.18 | ₩107,346 | ₩107,706 | ₩106,066 | ₩106,199 | -1.07% | 1227만 |
|---|
| 2026.08.17 | ₩109,360 | ₩110,334 | ₩109,200 | ₩109,293 | -0.06% | 648.2만 |
|---|
| 2026.08.14 | ₩108,640 | ₩109,013 | ₩107,986 | ₩108,280 | -0.33% | 500.3만 |
|---|
| 2026.08.13 | ₩108,026 | ₩108,853 | ₩107,880 | ₩108,413 | +0.36% | 992.1만 |
|---|
| 2026.08.12 | ₩108,360 | ₩108,440 | ₩107,666 | ₩108,053 | -0.28% | 1096.2만 |
|---|
| 2026.08.11 | ₩106,880 | ₩107,053 | ₩106,186 | ₩106,546 | -0.31% | 848.8만 |
|---|
| 2026.08.10 | ₩106,119 | ₩106,413 | ₩105,813 | ₩106,106 | -0.01% | 576.1만 |
|---|
| 2026.08.07 | ₩107,040 | ₩107,173 | ₩105,733 | ₩106,679 | -0.34% | 1025.1만 |
|---|
| 2026.08.06 | ₩105,226 | ₩106,639 | ₩104,879 | ₩105,813 | +0.56% | 816.1만 |
|---|
| 2026.08.05 | ₩107,066 | ₩107,440 | ₩106,559 | ₩106,639 | -0.40% | 1067만 |
|---|
| 2026.08.04 | ₩105,759 | ₩107,266 | ₩105,559 | ₩107,013 | +1.19% | 1160.2만 |
|---|
| 2026.08.03 | ₩103,145 | ₩104,359 | ₩102,585 | ₩104,172 | +1.00% | 1016.9만 |
|---|
| 2026.07.31 | ₩104,919 | ₩105,039 | ₩102,545 | ₩103,505 | -1.35% | 1662.3만 |
|---|
| 2026.07.30 | ₩101,025 | ₩102,879 | ₩100,758 | ₩102,759 | +1.72% | 1674.5만 |
|---|
| 2026.07.29 | ₩99,971 | ₩101,518 | ₩98,464 | ₩98,891 | -1.08% | 1447.8만 |
|---|
| 2026.07.28 | ₩100,705 | ₩101,785 | ₩100,051 | ₩101,091 | +0.38% | 1239.2만 |
|---|
| 2026.07.27 | ₩104,119 | ₩104,172 | ₩101,972 | ₩103,159 | -0.92% | 719.9만 |
|---|
| 2026.07.24 | ₩103,799 | ₩104,012 | ₩102,612 | ₩102,759 | -1.00% | 749.1만 |
|---|
| 2026.07.23 | ₩104,479 | ₩105,319 | ₩103,705 | ₩104,626 | +0.14% | 749만 |
|---|
| 2026.07.22 | ₩104,799 | ₩105,666 | ₩104,786 | ₩105,319 | +0.50% | 834.4만 |
|---|
| 2026.07.21 | ₩105,239 | ₩105,973 | ₩104,879 | ₩105,759 | +0.49% | 720.8만 |
|---|
| 2026.07.20 | ₩103,625 | ₩103,905 | ₩102,852 | ₩102,972 | -0.63% | 1181.7만 |
|---|
| 2026.07.17 | ₩101,145 | ₩103,652 | ₩100,678 | ₩102,665 | +1.50% | 1828.8만 |
|---|
| 2026.07.16 | ₩104,679 | ₩104,972 | ₩103,759 | ₩104,172 | -0.48% | 1148.9만 |
|---|
| 2026.07.15 | ₩106,799 | ₩107,013 | ₩104,866 | ₩106,266 | -0.50% | 2717.6만 |
|---|
| 2026.07.14 | ₩105,946 | ₩106,586 | ₩105,479 | ₩106,319 | +0.35% | 1120.6만 |
|---|
| 2026.07.13 | ₩105,759 | ₩105,959 | ₩104,532 | ₩104,679 | -1.02% | 1198.6만 |
|---|
| 2026.07.10 | ₩107,826 | ₩108,627 | ₩107,266 | ₩108,453 | +0.58% | 1150.7만 |
|---|
| 2026.07.09 | ₩107,693 | ₩108,333 | ₩107,373 | ₩108,053 | +0.33% | 1224.1만 |
|---|
| 2026.07.08 | ₩105,399 | ₩107,120 | ₩105,119 | ₩107,093 | +1.61% | 1594.9만 |
|---|
| 2026.07.07 | ₩106,973 | ₩107,386 | ₩105,719 | ₩106,413 | -0.52% | 877.5만 |
|---|
| 2026.07.06 | ₩108,787 | ₩109,614 | ₩108,787 | ₩109,360 | +0.53% | 977.8만 |
|---|
| 2026.07.02 | ₩107,773 | ₩108,720 | ₩105,079 | ₩106,479 | -1.20% | 1354.1만 |
|---|
| 2026.07.01 | ₩108,267 | ₩109,040 | ₩107,493 | ₩107,533 | -0.68% | 4223.5만 |
|---|
| 2026.06.30 | ₩109,107 | ₩110,707 | ₩109,013 | ₩110,480 | +1.26% | 2459.9만 |
|---|
| 2026.06.29 | ₩108,267 | ₩109,027 | ₩106,666 | ₩108,987 | +0.67% | 1106.2만 |
|---|
| 2026.06.26 | ₩107,173 | ₩109,253 | ₩106,986 | ₩108,427 | +1.17% | 1007.2만 |
|---|
| 2026.06.25 | ₩111,121 | ₩111,321 | ₩108,520 | ₩109,587 | -1.38% | 1218.8만 |
|---|
| 2026.06.24 | ₩108,720 | ₩109,160 | ₩107,600 | ₩108,627 | -0.09% | 1025.7만 |
|---|
| 2026.06.23 | ₩108,600 | ₩110,134 | ₩108,307 | ₩108,453 | -0.14% | 1000만 |
|---|
| 2026.06.22 | ₩114,948 | ₩115,348 | ₩114,441 | ₩114,695 | -0.22% | 876.8만 |
|---|
| 2026.06.18 | ₩113,388 | ₩114,415 | ₩113,188 | ₩114,201 | +0.72% | 1005.9만 |
|---|
| 2026.06.17 | ₩112,428 | ₩113,134 | ₩110,534 | ₩110,720 | -1.52% | 1577.3만 |
|---|
| 2026.06.16 | ₩112,014 | ₩112,534 | ₩110,760 | ₩110,894 | -1.00% | 1141.7만 |
|---|
| 2026.06.15 | ₩112,454 | ₩112,801 | ₩112,041 | ₩112,574 | +0.11% | 1079.1만 |
|---|
| 2026.06.12 | ₩109,707 | ₩110,507 | ₩108,867 | ₩110,120 | +0.38% | 1136만 |
|---|
| 2026.06.11 | ₩106,026 | ₩109,667 | ₩105,759 | ₩109,453 | +3.23% | 1314.9만 |
|---|
| 2026.06.10 | ₩105,973 | ₩107,480 | ₩104,759 | ₩104,852 | -1.06% | 1537.5만 |
|---|
| 2026.06.09 | ₩109,027 | ₩109,360 | ₩104,025 | ₩106,746 | -2.09% | 1167.1만 |
|---|
| 2026.06.08 | ₩107,146 | ₩107,640 | ₩106,346 | ₩106,653 | -0.46% | 919.8만 |
|---|
| 2026.06.05 | ₩108,493 | ₩108,547 | ₩104,519 | ₩104,866 | -3.34% | 1352만 |
|---|
| 2026.06.04 | ₩111,134 | ₩112,308 | ₩110,440 | ₩112,041 | +0.82% | 921.6만 |
|---|
| 2026.06.03 | ₩113,988 | ₩114,081 | ₩112,614 | ₩113,148 | -0.74% | 931.4만 |
|---|
| 2026.06.02 | ₩113,908 | ₩114,748 | ₩113,481 | ₩114,681 | +0.68% | 882.8만 |
|---|
| 2026.06.01 | ₩112,588 | ₩114,268 | ₩112,081 | ₩113,601 | +0.90% | 1291만 |
|---|
| 2026.05.29 | ₩111,841 | ₩112,147 | ₩111,161 | ₩111,321 | -0.47% | 2567.4만 |
|---|
| 2026.05.28 | ₩109,987 | ₩111,787 | ₩109,614 | ₩111,441 | +1.32% | 7565만 |
|---|
| 2026.05.27 | ₩111,827 | ₩112,161 | ₩110,574 | ₩111,307 | -0.47% | 1184.8만 |
|---|
| 2026.05.26 | ₩110,467 | ₩111,627 | ₩110,414 | ₩111,454 | +0.89% | 854.2만 |
|---|
| 2026.05.22 | ₩107,666 | ₩108,280 | ₩107,226 | ₩107,453 | -0.20% | 1097.4만 |
|---|
| 2026.05.21 | ₩106,279 | ₩107,946 | ₩105,933 | ₩107,466 | +1.12% | 1068.4만 |
|---|
| 2026.05.20 | ₩105,026 | ₩106,733 | ₩104,839 | ₩106,613 | +1.51% | 918.6만 |
|---|
| 2026.05.19 | ₩103,799 | ₩105,639 | ₩103,465 | ₩104,732 | +0.90% | 882.9만 |
|---|
| 2026.05.18 | ₩107,120 | ₩107,120 | ₩104,986 | ₩105,906 | -1.13% | 1067.5만 |
|---|
| 2026.05.15 | ₩106,373 | ₩106,653 | ₩105,479 | ₩106,013 | -0.34% | 687.1만 |
|---|
| 2026.05.14 | ₩109,133 | ₩109,934 | ₩108,907 | ₩109,747 | +0.56% | 782만 |
|---|
| 2026.05.13 | ₩108,373 | ₩109,734 | ₩107,893 | ₩109,427 | +0.97% | 1172.4만 |
|---|
| 2026.05.12 | ₩108,080 | ₩108,413 | ₩106,039 | ₩107,293 | -0.73% | 1533.2만 |
|---|
| 2026.05.11 | ₩110,547 | ₩111,081 | ₩110,174 | ₩110,654 | +0.10% | 1195.5만 |
|---|
| 2026.05.08 | ₩109,787 | ₩110,720 | ₩109,747 | ₩110,707 | +0.84% | 1065만 |
|---|
| 2026.05.07 | ₩110,360 | ₩110,387 | ₩108,493 | ₩108,653 | -1.55% | 1771만 |
|---|
| 2026.05.06 | ₩109,067 | ₩110,214 | ₩108,707 | ₩110,094 | +0.94% | 832.3만 |
|---|
| 2026.05.05 | ₩106,213 | ₩107,253 | ₩106,106 | ₩106,893 | +0.64% | 994.8만 |
|---|
| 2026.05.04 | ₩105,306 | ₩105,959 | ₩104,292 | ₩104,799 | -0.48% | 908.8만 |
|---|
| 2026.05.01 | ₩104,532 | ₩105,799 | ₩104,439 | ₩104,892 | +0.34% | 960.1만 |
|---|
| 2026.04.30 | ₩103,465 | ₩104,972 | ₩102,932 | ₩104,679 | +1.17% | 1436.3만 |
|---|
| 2026.04.29 | ₩103,319 | ₩103,319 | ₩102,198 | ₩102,652 | -0.65% | 887.8만 |
|---|
| 2026.04.28 | ₩102,759 | ₩103,252 | ₩102,345 | ₩103,052 | +0.29% | 704.6만 |
|---|
| 2026.04.27 | ₩104,506 | ₩104,559 | ₩103,865 | ₩104,052 | -0.43% | 607.4만 |
|---|
| 2026.04.24 | ₩103,599 | ₩104,399 | ₩103,279 | ₩104,252 | +0.63% | 846.2만 |
|---|
| 2026.04.23 | ₩102,972 | ₩103,292 | ₩101,078 | ₩102,118 | -0.83% | 1112.3만 |
|---|
| 2026.04.22 | ₩103,132 | ₩103,945 | ₩103,079 | ₩103,892 | +0.74% | 1478.3만 |
|---|
| 2026.04.21 | ₩103,585 | ₩103,745 | ₩101,785 | ₩101,945 | -1.58% | 1407.1만 |
|---|
| 2026.04.20 | ₩103,292 | ₩103,505 | ₩102,772 | ₩103,412 | +0.12% | 885.5만 |
|---|
| 2026.04.17 | ₩104,012 | ₩105,106 | ₩103,785 | ₩104,159 | +0.14% | 1007.7만 |
|---|
| 2026.04.16 | ₩102,185 | ₩102,625 | ₩101,545 | ₩102,212 | +0.03% | 950.6만 |
|---|
| 2026.04.15 | ₩101,532 | ₩101,892 | ₩101,185 | ₩101,745 | +0.21% | 893.5만 |
|---|
| 2026.04.14 | ₩100,785 | ₩101,772 | ₩100,718 | ₩101,758 | +0.97% | 865.3만 |
|---|
| 2026.04.13 | ₩98,277 | ₩100,065 | ₩98,184 | ₩99,944 | +1.70% | 892.4만 |
|---|
| 2026.04.10 | ₩99,264 | ₩99,584 | ₩98,744 | ₩99,024 | -0.24% | 720.9만 |
|---|
| 2026.04.09 | ₩97,771 | ₩98,984 | ₩97,304 | ₩98,611 | +0.86% | 798.7만 |
|---|
| 2026.04.08 | ₩99,411 | ₩99,584 | ₩97,944 | ₩98,878 | -0.54% | 1397.4만 |
|---|
| 2026.04.07 | ₩93,436 | ₩93,823 | ₩92,196 | ₩93,796 | +0.39% | 1211.2만 |
|---|
| 2026.04.06 | ₩93,436 | ₩93,970 | ₩92,916 | ₩93,543 | +0.11% | 995.8만 |
|---|
| 2026.04.02 | ₩91,036 | ₩93,450 | ₩90,822 | ₩92,769 | +1.90% | 1493만 |
|---|
| 2026.04.01 | ₩93,543 | ₩94,610 | ₩93,383 | ₩93,730 | +0.20% | 1959.6만 |
|---|
| 2026.03.31 | ₩90,075 | ₩93,129 | ₩89,995 | ₩93,023 | +3.27% | 2735만 |
|---|
| 2026.03.30 | ₩91,062 | ₩91,116 | ₩89,329 | ₩89,782 | -1.41% | 1607.3만 |
|---|
| 2026.03.27 | ₩90,929 | ₩91,422 | ₩90,195 | ₩90,502 | -0.47% | 1909.7만 |
|---|
| 2026.03.26 | ₩92,223 | ₩92,796 | ₩90,889 | ₩90,902 | -1.43% | 1328.6만 |
|---|
| 2026.03.25 | ₩93,996 | ₩94,583 | ₩93,423 | ₩94,036 | +0.04% | 1463.4만 |
|---|
| 2026.03.24 | ₩91,862 | ₩93,129 | ₩91,742 | ₩92,489 | +0.68% | 1714.5만 |
|---|
| 2026.03.23 | ₩93,250 | ₩94,743 | ₩92,703 | ₩93,970 | +0.77% | 2318.4만 |
|---|
| 2026.03.20 | ₩93,396 | ₩93,503 | ₩90,902 | ₩91,182 | -2.37% | 1731만 |
|---|
| 2026.03.19 | ₩92,703 | ₩94,783 | ₩92,156 | ₩94,343 | +1.77% | 2654.8만 |
|---|
| 2026.03.18 | ₩95,490 | ₩95,890 | ₩94,156 | ₩94,170 | -1.38% | 1194.4만 |
|---|
| 2026.03.17 | ₩96,490 | ₩96,570 | ₩95,743 | ₩96,104 | -0.40% | 1376.3만 |
|---|
| 2026.03.16 | ₩95,063 | ₩95,890 | ₩94,877 | ₩95,503 | +0.46% | 2437.6만 |
|---|
| 2026.03.13 | ₩94,396 | ₩95,010 | ₩92,783 | ₩92,996 | -1.48% | 1901.6만 |
|---|
| 2026.03.12 | ₩95,063 | ₩95,063 | ₩93,183 | ₩93,316 | -1.84% | 4739.7만 |
|---|
| 2026.03.11 | ₩96,144 | ₩96,864 | ₩95,623 | ₩96,384 | +0.25% | 1234.5만 |
|---|
| 2026.03.10 | ₩96,157 | ₩97,997 | ₩95,543 | ₩96,170 | +0.01% | 2170.9만 |
|---|
| 2026.03.09 | ₩92,969 | ₩96,010 | ₩92,183 | ₩95,797 | +3.04% | 2413.7만 |
|---|
| 2026.03.06 | ₩93,316 | ₩94,650 | ₩92,823 | ₩94,010 | +0.74% | 1998.1만 |
|---|
| 2026.03.05 | ₩95,223 | ₩95,944 | ₩93,303 | ₩94,543 | -0.71% | 2149.3만 |
|---|
| 2026.03.04 | ₩95,703 | ₩97,411 | ₩95,197 | ₩96,650 | +0.99% | 2632.3만 |
|---|
| 2026.03.03 | ₩95,010 | ₩96,384 | ₩92,996 | ₩95,730 | +0.76% | 3909.6만 |
|---|
| 2026.03.02 | ₩99,558 | ₩101,131 | ₩99,438 | ₩100,598 | +1.04% | 1899.3만 |
|---|
| 2026.02.27 | ₩101,705 | ₩102,518 | ₩101,585 | ₩102,372 | +0.66% | 2577.6만 |
|---|
| 2026.02.26 | ₩103,385 | ₩103,439 | ₩101,545 | ₩102,452 | -0.90% | 1482.7만 |
|---|
| 2026.02.25 | ₩103,585 | ₩103,599 | ₩102,985 | ₩103,452 | -0.13% | 1262.9만 |
|---|
| 2026.02.24 | ₩101,772 | ₩102,759 | ₩101,558 | ₩102,412 | +0.63% | 1969.8만 |
|---|
| 2026.02.23 | ₩101,438 | ₩101,798 | ₩100,678 | ₩100,878 | -0.55% | 1621.6만 |
|---|
| 2026.02.20 | ₩99,824 | ₩101,958 | ₩99,731 | ₩101,945 | +2.12% | 2212.1만 |
|---|
| 2026.02.19 | ₩99,584 | ₩99,944 | ₩99,171 | ₩99,931 | +0.35% | 1152.4만 |
|---|
| 2026.02.18 | ₩99,891 | ₩100,705 | ₩99,664 | ₩100,145 | +0.25% | 1189.1만 |
|---|
| 2026.02.17 | ₩99,304 | ₩99,958 | ₩98,531 | ₩99,611 | +0.31% | 1771.3만 |
|---|
| 2026.02.13 | ₩99,304 | ₩100,118 | ₩98,424 | ₩99,984 | +0.68% | 1563.3만 |
|---|
| 2026.02.12 | ₩101,091 | ₩101,211 | ₩99,304 | ₩99,558 | -1.52% | 2390.2만 |
|---|
| 2026.02.11 | ₩100,051 | ₩100,798 | ₩99,438 | ₩100,678 | +0.63% | 1426만 |
|---|
| 2026.02.10 | ₩99,318 | ₩99,504 | ₩98,891 | ₩99,184 | -0.13% | 1726.5만 |
|---|
| 2026.02.09 | ₩98,171 | ₩99,291 | ₩98,091 | ₩99,011 | +0.86% | 1627.3만 |
|---|
| 2026.02.06 | ₩96,970 | ₩98,291 | ₩96,904 | ₩98,251 | +1.32% | 1335.2만 |
|---|
| 2026.02.05 | ₩96,010 | ₩96,730 | ₩95,437 | ₩95,850 | -0.17% | 1805.7만 |
|---|
| 2026.02.04 | ₩98,131 | ₩98,184 | ₩96,010 | ₩96,410 | -1.75% | 2422.2만 |
|---|
| 2026.02.03 | ₩98,251 | ₩98,251 | ₩96,704 | ₩97,557 | -0.71% | 3021.2만 |
|---|
| 2026.02.02 | ₩95,944 | ₩97,384 | ₩95,850 | ₩97,130 | +1.24% | 2382.7만 |
|---|
| 2026.01.30 | ₩97,944 | ₩98,291 | ₩96,410 | ₩96,770 | -1.20% | 2356.6만 |
|---|
| 2026.01.29 | ₩99,531 | ₩99,624 | ₩97,424 | ₩98,811 | -0.72% | 2516.1만 |
|---|
| 2026.01.28 | ₩99,478 | ₩99,504 | ₩98,718 | ₩99,291 | -0.19% | 1467.6만 |
|---|
| 2026.01.27 | ₩97,971 | ₩98,691 | ₩97,891 | ₩98,624 | +0.67% | 1853.2만 |
|---|
| 2026.01.26 | ₩96,624 | ₩97,157 | ₩96,570 | ₩96,824 | +0.21% | 1233.7만 |
|---|
| 2026.01.23 | ₩95,757 | ₩96,677 | ₩95,530 | ₩96,557 | +0.84% | 1490.4만 |
|---|
| 2026.01.22 | ₩95,944 | ₩96,317 | ₩95,623 | ₩95,970 | +0.03% | 1191.2만 |
|---|
| 2026.01.21 | ₩94,783 | ₩95,597 | ₩94,703 | ₩95,197 | +0.44% | 1919.1만 |
|---|
| 2026.01.20 | ₩93,836 | ₩94,490 | ₩93,703 | ₩93,850 | +0.01% | 1595.4만 |
|---|
| 2026.01.16 | ₩94,703 | ₩94,797 | ₩94,116 | ₩94,583 | -0.13% | 3337.1만 |
|---|
| 2026.01.15 | ₩94,983 | ₩95,370 | ₩94,677 | ₩94,930 | -0.06% | 2549.4만 |
|---|
| 2026.01.14 | ₩94,143 | ₩94,436 | ₩93,916 | ₩94,436 | +0.31% | 2410.4만 |
|---|
| 2026.01.13 | ₩94,383 | ₩94,450 | ₩93,783 | ₩93,983 | -0.42% | 3327.6만 |
|---|
| 2026.01.12 | ₩93,556 | ₩94,690 | ₩93,530 | ₩94,637 | +1.15% | 1503.4만 |
|---|
| 2026.01.09 | ₩93,116 | ₩93,463 | ₩92,769 | ₩93,410 | +0.32% | 1848.8만 |
|---|
| 2026.01.08 | ₩92,796 | ₩93,063 | ₩92,636 | ₩93,063 | +0.29% | 1852.1만 |
|---|
| 2026.01.07 | ₩93,316 | ₩93,370 | ₩92,956 | ₩93,049 | -0.29% | 1417.1만 |
|---|
| 2026.01.06 | ₩93,503 | ₩93,863 | ₩93,423 | ₩93,663 | +0.17% | 1797.8만 |
|---|
| 2026.01.05 | ₩92,543 | ₩92,956 | ₩92,183 | ₩92,956 | +0.45% | 1617.8만 |
|---|
| 2026.01.02 | ₩91,516 | ₩92,036 | ₩91,396 | ₩92,023 | +0.55% | 1958.7만 |
|---|
| 2025.12.31 | ₩89,942 | ₩90,035 | ₩89,635 | ₩89,649 | -0.33% | 1375.1만 |
|---|
| 2025.12.30 | ₩89,995 | ₩90,089 | ₩89,809 | ₩89,875 | -0.13% | 1032.5만 |
|---|
| 2025.12.29 | ₩89,355 | ₩89,649 | ₩89,262 | ₩89,649 | +0.33% | 957.5만 |
|---|
| 2025.12.26 | ₩89,489 | ₩89,875 | ₩89,369 | ₩89,875 | +0.43% | 706.2만 |
|---|
| 2025.12.24 | ₩89,275 | ₩89,342 | ₩89,169 | ₩89,275 | 0.00% | 426.9만 |
|---|
| 2025.12.23 | ₩88,568 | ₩89,142 | ₩88,435 | ₩89,142 | +0.65% | 723.2만 |
|---|
| 2025.12.22 | ₩88,568 | ₩88,635 | ₩88,395 | ₩88,608 | +0.05% | 1080만 |
|---|
| 2025.12.19 | ₩87,888 | ₩88,368 | ₩87,782 | ₩88,142 | +0.29% | 1210.8만 |
|---|
| 2025.12.18 | ₩87,368 | ₩87,701 | ₩87,101 | ₩87,221 | -0.17% | 1279.8만 |
|---|
| 2025.12.17 | ₩87,368 | ₩87,421 | ₩86,248 | ₩86,314 | -1.21% | 1827.5만 |
|---|
| 2025.12.16 | ₩86,955 | ₩87,155 | ₩86,568 | ₩86,888 | -0.08% | 2154.2만 |
|---|
| 2025.12.15 | ₩89,849 | ₩89,849 | ₩88,982 | ₩88,982 | -0.96% | 1594.1만 |
|---|
| 2025.12.12 | ₩90,262 | ₩90,329 | ₩88,968 | ₩89,209 | -1.17% | 1291.5만 |
|---|
| 2025.12.11 | ₩89,915 | ₩90,315 | ₩89,609 | ₩90,222 | +0.34% | 1222.9만 |
|---|
| 2025.12.10 | ₩89,915 | ₩90,796 | ₩89,769 | ₩90,596 | +0.76% | 911.2만 |
|---|
| 2025.12.09 | ₩89,395 | ₩89,809 | ₩89,289 | ₩89,729 | +0.37% | 673.8만 |
|---|
| 2025.12.08 | ₩90,129 | ₩90,142 | ₩89,555 | ₩89,822 | -0.34% | 786.1만 |
|---|
| 2025.12.05 | ₩90,262 | ₩90,609 | ₩89,875 | ₩89,929 | -0.37% | 1222.7만 |
|---|
| 2025.12.04 | ₩89,622 | ₩89,622 | ₩89,235 | ₩89,449 | -0.19% | 661.8만 |
|---|
| 2025.12.03 | ₩89,169 | ₩89,502 | ₩88,995 | ₩89,489 | +0.36% | 1153.1만 |
|---|
| 2025.12.02 | ₩89,475 | ₩89,529 | ₩89,035 | ₩89,409 | -0.07% | 1060.5만 |
|---|
| 2025.12.01 | ₩89,182 | ₩89,649 | ₩89,182 | ₩89,409 | +0.25% | 1053.8만 |
|---|
| 2025.11.28 | ₩89,235 | ₩89,529 | ₩89,129 | ₩89,489 | +0.28% | 520만 |
|---|
| 2025.11.26 | ₩88,982 | ₩89,409 | ₩88,795 | ₩89,262 | +0.31% | 959.8만 |
|---|
| 2025.11.25 | ₩88,302 | ₩88,662 | ₩87,621 | ₩88,635 | +0.38% | 1291.1만 |
|---|
| 2025.11.24 | ₩87,528 | ₩88,382 | ₩87,461 | ₩88,355 | +0.94% | 885만 |
|---|
| 2025.11.21 | ₩86,835 | ₩87,862 | ₩86,314 | ₩87,461 | +0.72% | 1519.9만 |
|---|
| 2025.11.20 | ₩89,622 | ₩89,729 | ₩87,501 | ₩87,541 | -2.32% | 2571.2만 |
|---|
| 2025.11.19 | ₩88,608 | ₩89,182 | ₩88,302 | ₩88,688 | +0.09% | 1433만 |
|---|
| 2025.11.18 | ₩88,822 | ₩89,329 | ₩88,382 | ₩88,955 | +0.15% | 5389.2만 |
|---|
| 2025.11.17 | ₩89,862 | ₩90,355 | ₩89,182 | ₩89,449 | -0.46% | 989.5만 |
|---|
| 2025.11.14 | ₩89,862 | ₩91,022 | ₩89,609 | ₩90,516 | +0.73% | 1061.9만 |
|---|
| 2025.11.13 | ₩91,636 | ₩91,636 | ₩90,222 | ₩90,382 | -1.37% | 927만 |
|---|
| 2025.11.12 | ₩91,489 | ₩91,489 | ₩91,129 | ₩91,396 | -0.10% | 937.7만 |
|---|
| 2025.11.11 | ₩91,262 | ₩91,516 | ₩91,009 | ₩91,356 | +0.10% | 814.6만 |
|---|
| 2025.11.10 | ₩90,929 | ₩91,342 | ₩90,636 | ₩91,289 | +0.40% | 884.6만 |
|---|
| 2025.11.07 | ₩89,315 | ₩89,755 | ₩88,648 | ₩89,742 | +0.48% | 1240.8만 |
|---|
| 2025.11.06 | ₩90,689 | ₩90,849 | ₩89,782 | ₩90,062 | -0.69% | 980.2만 |
|---|
| 2025.11.05 | ₩90,022 | ₩90,956 | ₩89,969 | ₩90,782 | +0.84% | 1333.8만 |
|---|
| 2025.11.04 | ₩90,222 | ₩90,689 | ₩89,969 | ₩89,995 | -0.25% | 2083.9만 |
|---|
| 2025.11.03 | ₩91,676 | ₩91,742 | ₩91,182 | ₩91,662 | -0.01% | 1369.3만 |
|---|
| 2025.10.31 | ₩91,089 | ₩91,196 | ₩90,676 | ₩91,049 | -0.04% | 1514.9만 |
|---|
| 2025.10.30 | ₩91,236 | ₩91,582 | ₩91,049 | ₩91,209 | -0.03% | 974.6만 |
|---|
| 2025.10.29 | ₩92,529 | ₩92,649 | ₩91,756 | ₩92,209 | -0.35% | 1094.8만 |
|---|
| 2025.10.28 | ₩91,142 | ₩91,836 | ₩91,076 | ₩91,716 | +0.63% | 1415.1만 |
|---|
| 2025.10.27 | ₩91,689 | ₩91,742 | ₩91,382 | ₩91,742 | +0.06% | 717.3만 |
|---|
| 2025.10.24 | ₩90,822 | ₩90,916 | ₩90,596 | ₩90,742 | -0.09% | 621만 |
|---|
| 2025.10.23 | ₩89,729 | ₩90,342 | ₩89,702 | ₩90,169 | +0.49% | 1094.7만 |
|---|
| 2025.10.22 | ₩89,675 | ₩90,089 | ₩89,022 | ₩89,435 | -0.27% | 1380.6만 |
|---|
| 2025.10.21 | ₩89,822 | ₩89,875 | ₩89,449 | ₩89,449 | -0.42% | 703.4만 |
|---|
| 2025.10.20 | ₩89,795 | ₩90,556 | ₩89,795 | ₩90,422 | +0.70% | 729.3만 |
|---|
| 2025.10.17 | ₩88,688 | ₩89,395 | ₩88,635 | ₩89,249 | +0.63% | 1575.7만 |
|---|
| 2025.10.16 | ₩89,542 | ₩89,902 | ₩89,062 | ₩89,342 | -0.22% | 1243.8만 |
|---|
| 2025.10.15 | ₩88,728 | ₩89,022 | ₩88,222 | ₩88,795 | +0.08% | 1040만 |
|---|
| 2025.10.14 | ₩86,728 | ₩87,915 | ₩86,568 | ₩87,328 | +0.69% | 1222.1만 |
|---|
| 2025.10.13 | ₩88,048 | ₩88,382 | ₩87,675 | ₩88,128 | +0.09% | 1032.8만 |
|---|
| 2025.10.10 | ₩88,848 | ₩88,968 | ₩85,448 | ₩85,648 | -3.60% | 1763.4만 |
|---|