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 | ₩108,589 | ₩108,722 | ₩108,189 | ₩108,602 | +0.01% | 768.9만 |
| 2026.10.08 | ₩108,029 | ₩108,295 | ₩106,854 | ₩107,401 | -0.58% | 1344.7만 |
| 2026.10.07 | ₩109,243 | ₩109,710 | ₩108,736 | ₩109,456 | +0.20% | 788.1만 |
| 2026.10.06 | ₩111,564 | ₩111,658 | ₩110,777 | ₩110,804 | -0.68% | 533.4만 |
| 2026.10.05 | ₩111,111 | ₩111,724 | ₩110,950 | ₩111,511 | +0.36% | 652.1만 |
| 2026.10.02 | ₩109,696 | ₩110,190 | ₩109,096 | ₩109,883 | +0.17% | 998.7만 |
| 2026.10.01 | ₩108,189 | ₩108,656 | ₩107,361 | ₩108,362 | +0.16% | 1426.2만 |
| 2026.09.30 | ₩108,816 | ₩108,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,282 |
| -0.49% |
| 1921.5만 |
| 2026.09.29 | ₩109,096 | ₩109,323 | ₩108,589 | ₩109,256 | +0.15% | 1005.8만 |
|---|
| 2026.09.28 | ₩108,869 | ₩109,376 | ₩107,855 | ₩108,896 | +0.02% | 946.6만 |
|---|
| 2026.09.25 | ₩109,923 | ₩110,430 | ₩109,363 | ₩110,137 | +0.19% | 1721만 |
|---|
| 2026.09.24 | ₩109,603 | ₩109,696 | ₩108,616 | ₩109,003 | -0.55% | 1722.2만 |
|---|
| 2026.09.23 | ₩110,857 | ₩111,044 | ₩109,469 | ₩109,696 | -1.05% | 1646.3만 |
|---|
| 2026.09.22 | ₩111,084 | ₩112,165 | ₩111,070 | ₩111,938 | +0.77% | 5894.4만 |
|---|
| 2026.09.21 | ₩110,937 | ₩111,924 | ₩110,604 | ₩111,751 | +0.73% | 538.4만 |
|---|
| 2026.09.18 | ₩108,669 | ₩109,029 | ₩108,269 | ₩108,949 | +0.26% | 681.9만 |
|---|
| 2026.09.17 | ₩108,576 | ₩109,029 | ₩108,415 | ₩108,736 | +0.15% | 565.7만 |
|---|
| 2026.09.16 | ₩107,922 | ₩108,215 | ₩106,187 | ₩106,881 | -0.96% | 794.5만 |
|---|
| 2026.09.15 | ₩107,348 | ₩107,455 | ₩106,534 | ₩106,868 | -0.45% | 1478.3만 |
|---|
| 2026.09.14 | ₩107,321 | ₩108,082 | ₩106,868 | ₩107,268 | -0.05% | 880.1만 |
|---|
| 2026.09.11 | ₩110,403 | ₩110,483 | ₩109,923 | ₩110,163 | -0.22% | 556.7만 |
|---|
| 2026.09.10 | ₩109,309 | ₩109,616 | ₩108,749 | ₩108,842 | -0.43% | 900.8만 |
|---|
| 2026.09.09 | ₩111,431 | ₩111,978 | ₩110,897 | ₩111,070 | -0.32% | 1361.7만 |
|---|
| 2026.09.08 | ₩111,818 | ₩112,178 | ₩111,497 | ₩111,671 | -0.13% | 599.3만 |
|---|
| 2026.09.04 | ₩110,137 | ₩111,618 | ₩110,097 | ₩111,604 | +1.33% | 689.8만 |
|---|
| 2026.09.03 | ₩109,123 | ₩109,883 | ₩108,562 | ₩109,790 | +0.61% | 618.7만 |
|---|
| 2026.09.02 | ₩108,682 | ₩109,336 | ₩108,602 | ₩109,309 | +0.58% | 1026.9만 |
|---|
| 2026.09.01 | ₩109,056 | ₩109,630 | ₩108,335 | ₩108,642 | -0.38% | 993.7만 |
|---|
| 2026.08.31 | ₩109,483 | ₩109,656 | ₩108,736 | ₩109,043 | -0.40% | 826.1만 |
|---|
| 2026.08.28 | ₩110,137 | ₩110,590 | ₩108,962 | ₩109,163 | -0.88% | 831.8만 |
|---|
| 2026.08.27 | ₩109,910 | ₩110,030 | ₩109,323 | ₩109,963 | +0.05% | 573.3만 |
|---|
| 2026.08.26 | ₩109,403 | ₩109,763 | ₩109,163 | ₩109,203 | -0.18% | 800.5만 |
|---|
| 2026.08.25 | ₩108,602 | ₩109,309 | ₩108,295 | ₩109,256 | +0.60% | 646.1만 |
|---|
| 2026.08.24 | ₩107,882 | ₩107,908 | ₩106,895 | ₩107,388 | -0.46% | 761.2만 |
|---|
| 2026.08.21 | ₩109,363 | ₩109,483 | ₩108,669 | ₩108,829 | -0.49% | 869.1만 |
|---|
| 2026.08.20 | ₩107,562 | ₩108,549 | ₩107,495 | ₩108,135 | +0.53% | 849.4만 |
|---|
| 2026.08.19 | ₩108,149 | ₩108,269 | ₩107,068 | ₩107,495 | -0.60% | 1008.5만 |
|---|
| 2026.08.18 | ₩107,388 | ₩107,748 | ₩106,107 | ₩106,241 | -1.07% | 1227만 |
|---|
| 2026.08.17 | ₩109,403 | ₩110,377 | ₩109,243 | ₩109,336 | -0.06% | 648.2만 |
|---|
| 2026.08.14 | ₩108,682 | ₩109,056 | ₩108,029 | ₩108,322 | -0.33% | 500.3만 |
|---|
| 2026.08.13 | ₩108,069 | ₩108,896 | ₩107,922 | ₩108,455 | +0.36% | 992.1만 |
|---|
| 2026.08.12 | ₩108,402 | ₩108,482 | ₩107,708 | ₩108,095 | -0.28% | 1096.2만 |
|---|
| 2026.08.11 | ₩106,921 | ₩107,095 | ₩106,227 | ₩106,588 | -0.31% | 848.8만 |
|---|
| 2026.08.10 | ₩106,161 | ₩106,454 | ₩105,854 | ₩106,147 | -0.01% | 576.1만 |
|---|
| 2026.08.07 | ₩107,081 | ₩107,215 | ₩105,774 | ₩106,721 | -0.34% | 1025.1만 |
|---|
| 2026.08.06 | ₩105,267 | ₩106,681 | ₩104,920 | ₩105,854 | +0.56% | 816.1만 |
|---|
| 2026.08.05 | ₩107,108 | ₩107,482 | ₩106,601 | ₩106,681 | -0.40% | 1067만 |
|---|
| 2026.08.04 | ₩105,800 | ₩107,308 | ₩105,600 | ₩107,055 | +1.19% | 1160.2만 |
|---|
| 2026.08.03 | ₩103,185 | ₩104,400 | ₩102,625 | ₩104,213 | +1.00% | 1016.9만 |
|---|
| 2026.07.31 | ₩104,960 | ₩105,080 | ₩102,585 | ₩103,546 | -1.35% | 1662.3만 |
|---|
| 2026.07.30 | ₩101,064 | ₩102,919 | ₩100,797 | ₩102,799 | +1.72% | 1674.5만 |
|---|
| 2026.07.29 | ₩100,010 | ₩101,558 | ₩98,503 | ₩98,929 | -1.08% | 1447.8만 |
|---|
| 2026.07.28 | ₩100,744 | ₩101,825 | ₩100,090 | ₩101,131 | +0.38% | 1239.2만 |
|---|
| 2026.07.27 | ₩104,159 | ₩104,213 | ₩102,011 | ₩103,199 | -0.92% | 719.9만 |
|---|
| 2026.07.24 | ₩103,839 | ₩104,053 | ₩102,652 | ₩102,799 | -1.00% | 749.1만 |
|---|
| 2026.07.23 | ₩104,520 | ₩105,360 | ₩103,746 | ₩104,666 | +0.14% | 749만 |
|---|
| 2026.07.22 | ₩104,840 | ₩105,707 | ₩104,827 | ₩105,360 | +0.50% | 834.4만 |
|---|
| 2026.07.21 | ₩105,280 | ₩106,014 | ₩104,920 | ₩105,800 | +0.49% | 720.8만 |
|---|
| 2026.07.20 | ₩103,666 | ₩103,946 | ₩102,892 | ₩103,012 | -0.63% | 1181.7만 |
|---|
| 2026.07.17 | ₩101,184 | ₩103,692 | ₩100,717 | ₩102,705 | +1.50% | 1828.8만 |
|---|
| 2026.07.16 | ₩104,720 | ₩105,013 | ₩103,799 | ₩104,213 | -0.48% | 1148.9만 |
|---|
| 2026.07.15 | ₩106,841 | ₩107,055 | ₩104,907 | ₩106,307 | -0.50% | 2717.6만 |
|---|
| 2026.07.14 | ₩105,987 | ₩106,628 | ₩105,520 | ₩106,361 | +0.35% | 1120.6만 |
|---|
| 2026.07.13 | ₩105,800 | ₩106,001 | ₩104,573 | ₩104,720 | -1.02% | 1198.6만 |
|---|
| 2026.07.10 | ₩107,868 | ₩108,669 | ₩107,308 | ₩108,496 | +0.58% | 1150.7만 |
|---|
| 2026.07.09 | ₩107,735 | ₩108,375 | ₩107,415 | ₩108,095 | +0.33% | 1224.1만 |
|---|
| 2026.07.08 | ₩105,440 | ₩107,161 | ₩105,160 | ₩107,135 | +1.61% | 1594.9만 |
|---|
| 2026.07.07 | ₩107,015 | ₩107,428 | ₩105,760 | ₩106,454 | -0.52% | 877.5만 |
|---|
| 2026.07.06 | ₩108,829 | ₩109,656 | ₩108,829 | ₩109,403 | +0.53% | 977.8만 |
|---|
| 2026.07.02 | ₩107,815 | ₩108,762 | ₩105,120 | ₩106,521 | -1.20% | 1354.1만 |
|---|
| 2026.07.01 | ₩108,309 | ₩109,083 | ₩107,535 | ₩107,575 | -0.68% | 4223.5만 |
|---|
| 2026.06.30 | ₩109,149 | ₩110,750 | ₩109,056 | ₩110,523 | +1.26% | 2459.9만 |
|---|
| 2026.06.29 | ₩108,309 | ₩109,069 | ₩106,708 | ₩109,029 | +0.67% | 1106.2만 |
|---|
| 2026.06.26 | ₩107,215 | ₩109,296 | ₩107,028 | ₩108,469 | +1.17% | 1007.2만 |
|---|
| 2026.06.25 | ₩111,164 | ₩111,364 | ₩108,562 | ₩109,630 | -1.38% | 1218.8만 |
|---|
| 2026.06.24 | ₩108,762 | ₩109,203 | ₩107,642 | ₩108,669 | -0.09% | 1025.7만 |
|---|
| 2026.06.23 | ₩108,642 | ₩110,177 | ₩108,349 | ₩108,496 | -0.14% | 1000만 |
|---|
| 2026.06.22 | ₩114,993 | ₩115,393 | ₩114,486 | ₩114,739 | -0.22% | 876.8만 |
|---|
| 2026.06.18 | ₩113,432 | ₩114,459 | ₩113,232 | ₩114,246 | +0.72% | 1005.9만 |
|---|
| 2026.06.17 | ₩112,471 | ₩113,178 | ₩110,577 | ₩110,764 | -1.52% | 1577.3만 |
|---|
| 2026.06.16 | ₩112,058 | ₩112,578 | ₩110,804 | ₩110,937 | -1.00% | 1141.7만 |
|---|
| 2026.06.15 | ₩112,498 | ₩112,845 | ₩112,084 | ₩112,618 | +0.11% | 1079.1만 |
|---|
| 2026.06.12 | ₩109,750 | ₩110,550 | ₩108,909 | ₩110,163 | +0.38% | 1136만 |
|---|
| 2026.06.11 | ₩106,067 | ₩109,710 | ₩105,800 | ₩109,496 | +3.23% | 1314.9만 |
|---|
| 2026.06.10 | ₩106,014 | ₩107,522 | ₩104,800 | ₩104,893 | -1.06% | 1537.5만 |
|---|
| 2026.06.09 | ₩109,069 | ₩109,403 | ₩104,066 | ₩106,788 | -2.09% | 1167.1만 |
|---|
| 2026.06.08 | ₩107,188 | ₩107,682 | ₩106,388 | ₩106,694 | -0.46% | 919.8만 |
|---|
| 2026.06.05 | ₩108,536 | ₩108,589 | ₩104,560 | ₩104,907 | -3.34% | 1352만 |
|---|
| 2026.06.04 | ₩111,177 | ₩112,351 | ₩110,483 | ₩112,084 | +0.82% | 921.6만 |
|---|
| 2026.06.03 | ₩114,032 | ₩114,126 | ₩112,658 | ₩113,192 | -0.74% | 931.4만 |
|---|
| 2026.06.02 | ₩113,952 | ₩114,793 | ₩113,525 | ₩114,726 | +0.68% | 882.8만 |
|---|
| 2026.06.01 | ₩112,631 | ₩114,313 | ₩112,124 | ₩113,645 | +0.90% | 1291만 |
|---|
| 2026.05.29 | ₩111,884 | ₩112,191 | ₩111,204 | ₩111,364 | -0.47% | 2567.4만 |
|---|
| 2026.05.28 | ₩110,030 | ₩111,831 | ₩109,656 | ₩111,484 | +1.32% | 7565만 |
|---|
| 2026.05.27 | ₩111,871 | ₩112,205 | ₩110,617 | ₩111,351 | -0.47% | 1184.8만 |
|---|
| 2026.05.26 | ₩110,510 | ₩111,671 | ₩110,457 | ₩111,497 | +0.89% | 854.2만 |
|---|
| 2026.05.22 | ₩107,708 | ₩108,322 | ₩107,268 | ₩107,495 | -0.20% | 1097.4만 |
|---|
| 2026.05.21 | ₩106,321 | ₩107,989 | ₩105,974 | ₩107,508 | +1.12% | 1068.4만 |
|---|
| 2026.05.20 | ₩105,067 | ₩106,774 | ₩104,880 | ₩106,654 | +1.51% | 918.6만 |
|---|
| 2026.05.19 | ₩103,839 | ₩105,680 | ₩103,506 | ₩104,773 | +0.90% | 882.9만 |
|---|
| 2026.05.18 | ₩107,161 | ₩107,161 | ₩105,027 | ₩105,947 | -1.13% | 1067.5만 |
|---|
| 2026.05.15 | ₩106,414 | ₩106,694 | ₩105,520 | ₩106,054 | -0.34% | 687.1만 |
|---|
| 2026.05.14 | ₩109,176 | ₩109,976 | ₩108,949 | ₩109,790 | +0.56% | 782만 |
|---|
| 2026.05.13 | ₩108,415 | ₩109,776 | ₩107,935 | ₩109,469 | +0.97% | 1172.4만 |
|---|
| 2026.05.12 | ₩108,122 | ₩108,455 | ₩106,081 | ₩107,335 | -0.73% | 1533.2만 |
|---|
| 2026.05.11 | ₩110,590 | ₩111,124 | ₩110,217 | ₩110,697 | +0.10% | 1195.5만 |
|---|
| 2026.05.08 | ₩109,830 | ₩110,764 | ₩109,790 | ₩110,750 | +0.84% | 1065만 |
|---|
| 2026.05.07 | ₩110,403 | ₩110,430 | ₩108,536 | ₩108,696 | -1.55% | 1771만 |
|---|
| 2026.05.06 | ₩109,109 | ₩110,257 | ₩108,749 | ₩110,137 | +0.94% | 832.3만 |
|---|
| 2026.05.05 | ₩106,254 | ₩107,295 | ₩106,147 | ₩106,935 | +0.64% | 994.8만 |
|---|
| 2026.05.04 | ₩105,347 | ₩106,001 | ₩104,333 | ₩104,840 | -0.48% | 908.8만 |
|---|
| 2026.05.01 | ₩104,573 | ₩105,841 | ₩104,480 | ₩104,933 | +0.34% | 960.1만 |
|---|
| 2026.04.30 | ₩103,506 | ₩105,013 | ₩102,972 | ₩104,720 | +1.17% | 1436.3만 |
|---|
| 2026.04.29 | ₩103,359 | ₩103,359 | ₩102,238 | ₩102,692 | -0.65% | 887.8만 |
|---|
| 2026.04.28 | ₩102,799 | ₩103,292 | ₩102,385 | ₩103,092 | +0.29% | 704.6만 |
|---|
| 2026.04.27 | ₩104,546 | ₩104,600 | ₩103,906 | ₩104,093 | -0.43% | 607.4만 |
|---|
| 2026.04.24 | ₩103,639 | ₩104,440 | ₩103,319 | ₩104,293 | +0.63% | 846.2만 |
|---|
| 2026.04.23 | ₩103,012 | ₩103,332 | ₩101,118 | ₩102,158 | -0.83% | 1112.3만 |
|---|
| 2026.04.22 | ₩103,172 | ₩103,986 | ₩103,119 | ₩103,933 | +0.74% | 1478.3만 |
|---|
| 2026.04.21 | ₩103,626 | ₩103,786 | ₩101,825 | ₩101,985 | -1.58% | 1407.1만 |
|---|
| 2026.04.20 | ₩103,332 | ₩103,546 | ₩102,812 | ₩103,452 | +0.12% | 885.5만 |
|---|
| 2026.04.17 | ₩104,053 | ₩105,147 | ₩103,826 | ₩104,199 | +0.14% | 1007.7만 |
|---|
| 2026.04.16 | ₩102,225 | ₩102,665 | ₩101,584 | ₩102,252 | +0.03% | 950.6만 |
|---|
| 2026.04.15 | ₩101,571 | ₩101,931 | ₩101,224 | ₩101,785 | +0.21% | 893.5만 |
|---|
| 2026.04.14 | ₩100,824 | ₩101,811 | ₩100,757 | ₩101,798 | +0.97% | 865.3만 |
|---|
| 2026.04.13 | ₩98,316 | ₩100,104 | ₩98,222 | ₩99,983 | +1.70% | 892.4만 |
|---|
| 2026.04.10 | ₩99,303 | ₩99,623 | ₩98,783 | ₩99,063 | -0.24% | 720.9만 |
|---|
| 2026.04.09 | ₩97,809 | ₩99,023 | ₩97,342 | ₩98,649 | +0.86% | 798.7만 |
|---|
| 2026.04.08 | ₩99,450 | ₩99,623 | ₩97,982 | ₩98,916 | -0.54% | 1397.4만 |
|---|
| 2026.04.07 | ₩93,473 | ₩93,860 | ₩92,232 | ₩93,833 | +0.39% | 1211.2만 |
|---|
| 2026.04.06 | ₩93,473 | ₩94,006 | ₩92,952 | ₩93,579 | +0.11% | 995.8만 |
|---|
| 2026.04.02 | ₩91,071 | ₩93,486 | ₩90,858 | ₩92,806 | +1.90% | 1493만 |
|---|
| 2026.04.01 | ₩93,579 | ₩94,647 | ₩93,419 | ₩93,766 | +0.20% | 1959.6만 |
|---|
| 2026.03.31 | ₩90,111 | ₩93,166 | ₩90,030 | ₩93,059 | +3.27% | 2735만 |
|---|
| 2026.03.30 | ₩91,098 | ₩91,151 | ₩89,363 | ₩89,817 | -1.41% | 1607.3만 |
|---|
| 2026.03.27 | ₩90,964 | ₩91,458 | ₩90,231 | ₩90,537 | -0.47% | 1909.7만 |
|---|
| 2026.03.26 | ₩92,259 | ₩92,832 | ₩90,924 | ₩90,938 | -1.43% | 1328.6만 |
|---|
| 2026.03.25 | ₩94,033 | ₩94,620 | ₩93,459 | ₩94,073 | +0.04% | 1463.4만 |
|---|
| 2026.03.24 | ₩91,898 | ₩93,166 | ₩91,778 | ₩92,525 | +0.68% | 1714.5만 |
|---|
| 2026.03.23 | ₩93,286 | ₩94,780 | ₩92,739 | ₩94,006 | +0.77% | 2318.4만 |
|---|
| 2026.03.20 | ₩93,433 | ₩93,539 | ₩90,938 | ₩91,218 | -2.37% | 1731만 |
|---|
| 2026.03.19 | ₩92,739 | ₩94,820 | ₩92,192 | ₩94,380 | +1.77% | 2654.8만 |
|---|
| 2026.03.18 | ₩95,527 | ₩95,928 | ₩94,193 | ₩94,206 | -1.38% | 1194.4만 |
|---|
| 2026.03.17 | ₩96,528 | ₩96,608 | ₩95,781 | ₩96,141 | -0.40% | 1376.3만 |
|---|
| 2026.03.16 | ₩95,100 | ₩95,928 | ₩94,914 | ₩95,541 | +0.46% | 2437.6만 |
|---|
| 2026.03.13 | ₩94,433 | ₩95,047 | ₩92,819 | ₩93,032 | -1.48% | 1901.6만 |
|---|
| 2026.03.12 | ₩95,100 | ₩95,100 | ₩93,219 | ₩93,353 | -1.84% | 4739.7만 |
|---|
| 2026.03.11 | ₩96,181 | ₩96,901 | ₩95,661 | ₩96,421 | +0.25% | 1234.5만 |
|---|
| 2026.03.10 | ₩96,194 | ₩98,036 | ₩95,581 | ₩96,208 | +0.01% | 2170.9만 |
|---|
| 2026.03.09 | ₩93,006 | ₩96,048 | ₩92,219 | ₩95,834 | +3.04% | 2413.7만 |
|---|
| 2026.03.06 | ₩93,353 | ₩94,687 | ₩92,859 | ₩94,046 | +0.74% | 1998.1만 |
|---|
| 2026.03.05 | ₩95,260 | ₩95,981 | ₩93,339 | ₩94,580 | -0.71% | 2149.3만 |
|---|
| 2026.03.04 | ₩95,741 | ₩97,449 | ₩95,234 | ₩96,688 | +0.99% | 2632.3만 |
|---|
| 2026.03.03 | ₩95,047 | ₩96,421 | ₩93,032 | ₩95,767 | +0.76% | 3909.6만 |
|---|
| 2026.03.02 | ₩99,597 | ₩101,171 | ₩99,476 | ₩100,637 | +1.04% | 1899.3만 |
|---|
| 2026.02.27 | ₩101,745 | ₩102,558 | ₩101,624 | ₩102,412 | +0.66% | 2577.6만 |
|---|
| 2026.02.26 | ₩103,426 | ₩103,479 | ₩101,584 | ₩102,492 | -0.90% | 1482.7만 |
|---|
| 2026.02.25 | ₩103,626 | ₩103,639 | ₩103,025 | ₩103,492 | -0.13% | 1262.9만 |
|---|
| 2026.02.24 | ₩101,811 | ₩102,799 | ₩101,598 | ₩102,452 | +0.63% | 1969.8만 |
|---|
| 2026.02.23 | ₩101,478 | ₩101,838 | ₩100,717 | ₩100,917 | -0.55% | 1621.6만 |
|---|
| 2026.02.20 | ₩99,863 | ₩101,998 | ₩99,770 | ₩101,985 | +2.12% | 2212.1만 |
|---|
| 2026.02.19 | ₩99,623 | ₩99,983 | ₩99,210 | ₩99,970 | +0.35% | 1152.4만 |
|---|
| 2026.02.18 | ₩99,930 | ₩100,744 | ₩99,703 | ₩100,184 | +0.25% | 1189.1만 |
|---|
| 2026.02.17 | ₩99,343 | ₩99,997 | ₩98,569 | ₩99,650 | +0.31% | 1771.3만 |
|---|
| 2026.02.13 | ₩99,343 | ₩100,157 | ₩98,462 | ₩100,023 | +0.68% | 1563.3만 |
|---|
| 2026.02.12 | ₩101,131 | ₩101,251 | ₩99,343 | ₩99,597 | -1.52% | 2390.2만 |
|---|
| 2026.02.11 | ₩100,090 | ₩100,837 | ₩99,476 | ₩100,717 | +0.63% | 1426만 |
|---|
| 2026.02.10 | ₩99,356 | ₩99,543 | ₩98,929 | ₩99,223 | -0.13% | 1726.5만 |
|---|
| 2026.02.09 | ₩98,209 | ₩99,330 | ₩98,129 | ₩99,050 | +0.86% | 1627.3만 |
|---|
| 2026.02.06 | ₩97,008 | ₩98,329 | ₩96,942 | ₩98,289 | +1.32% | 1335.2만 |
|---|
| 2026.02.05 | ₩96,048 | ₩96,768 | ₩95,474 | ₩95,888 | -0.17% | 1805.7만 |
|---|
| 2026.02.04 | ₩98,169 | ₩98,222 | ₩96,048 | ₩96,448 | -1.75% | 2422.2만 |
|---|
| 2026.02.03 | ₩98,289 | ₩98,289 | ₩96,741 | ₩97,595 | -0.71% | 3021.2만 |
|---|
| 2026.02.02 | ₩95,981 | ₩97,422 | ₩95,888 | ₩97,168 | +1.24% | 2382.7만 |
|---|
| 2026.01.30 | ₩97,982 | ₩98,329 | ₩96,448 | ₩96,808 | -1.20% | 2356.6만 |
|---|
| 2026.01.29 | ₩99,570 | ₩99,663 | ₩97,462 | ₩98,849 | -0.72% | 2516.1만 |
|---|
| 2026.01.28 | ₩99,516 | ₩99,543 | ₩98,756 | ₩99,330 | -0.19% | 1467.6만 |
|---|
| 2026.01.27 | ₩98,009 | ₩98,729 | ₩97,929 | ₩98,663 | +0.67% | 1853.2만 |
|---|
| 2026.01.26 | ₩96,661 | ₩97,195 | ₩96,608 | ₩96,861 | +0.21% | 1233.7만 |
|---|
| 2026.01.23 | ₩95,794 | ₩96,715 | ₩95,567 | ₩96,595 | +0.84% | 1490.4만 |
|---|
| 2026.01.22 | ₩95,981 | ₩96,354 | ₩95,661 | ₩96,008 | +0.03% | 1191.2만 |
|---|
| 2026.01.21 | ₩94,820 | ₩95,634 | ₩94,740 | ₩95,234 | +0.44% | 1919.1만 |
|---|
| 2026.01.20 | ₩93,873 | ₩94,527 | ₩93,739 | ₩93,886 | +0.01% | 1595.4만 |
|---|
| 2026.01.16 | ₩94,740 | ₩94,834 | ₩94,153 | ₩94,620 | -0.13% | 3337.1만 |
|---|
| 2026.01.15 | ₩95,020 | ₩95,407 | ₩94,713 | ₩94,967 | -0.06% | 2549.4만 |
|---|
| 2026.01.14 | ₩94,180 | ₩94,473 | ₩93,953 | ₩94,473 | +0.31% | 2410.4만 |
|---|
| 2026.01.13 | ₩94,420 | ₩94,487 | ₩93,820 | ₩94,020 | -0.42% | 3327.6만 |
|---|
| 2026.01.12 | ₩93,593 | ₩94,727 | ₩93,566 | ₩94,673 | +1.15% | 1503.4만 |
|---|
| 2026.01.09 | ₩93,152 | ₩93,499 | ₩92,806 | ₩93,446 | +0.32% | 1848.8만 |
|---|
| 2026.01.08 | ₩92,832 | ₩93,099 | ₩92,672 | ₩93,099 | +0.29% | 1852.1만 |
|---|
| 2026.01.07 | ₩93,353 | ₩93,406 | ₩92,992 | ₩93,086 | -0.29% | 1417.1만 |
|---|
| 2026.01.06 | ₩93,539 | ₩93,900 | ₩93,459 | ₩93,699 | +0.17% | 1797.8만 |
|---|
| 2026.01.05 | ₩92,579 | ₩92,992 | ₩92,219 | ₩92,992 | +0.45% | 1617.8만 |
|---|
| 2026.01.02 | ₩91,551 | ₩92,072 | ₩91,431 | ₩92,058 | +0.55% | 1958.7만 |
|---|
| 2025.12.31 | ₩89,977 | ₩90,070 | ₩89,670 | ₩89,684 | -0.33% | 1375.1만 |
|---|
| 2025.12.30 | ₩90,030 | ₩90,124 | ₩89,844 | ₩89,910 | -0.13% | 1032.5만 |
|---|
| 2025.12.29 | ₩89,390 | ₩89,684 | ₩89,297 | ₩89,684 | +0.33% | 957.5만 |
|---|
| 2025.12.26 | ₩89,523 | ₩89,910 | ₩89,403 | ₩89,910 | +0.43% | 706.2만 |
|---|
| 2025.12.24 | ₩89,310 | ₩89,377 | ₩89,203 | ₩89,310 | 0.00% | 426.9만 |
|---|
| 2025.12.23 | ₩88,603 | ₩89,177 | ₩88,469 | ₩89,177 | +0.65% | 723.2만 |
|---|
| 2025.12.22 | ₩88,603 | ₩88,670 | ₩88,429 | ₩88,643 | +0.05% | 1080만 |
|---|
| 2025.12.19 | ₩87,922 | ₩88,403 | ₩87,816 | ₩88,176 | +0.29% | 1210.8만 |
|---|
| 2025.12.18 | ₩87,402 | ₩87,736 | ₩87,135 | ₩87,255 | -0.17% | 1279.8만 |
|---|
| 2025.12.17 | ₩87,402 | ₩87,456 | ₩86,281 | ₩86,348 | -1.21% | 1827.5만 |
|---|
| 2025.12.16 | ₩86,989 | ₩87,189 | ₩86,602 | ₩86,922 | -0.08% | 2154.2만 |
|---|
| 2025.12.15 | ₩89,884 | ₩89,884 | ₩89,016 | ₩89,016 | -0.96% | 1594.1만 |
|---|
| 2025.12.12 | ₩90,297 | ₩90,364 | ₩89,003 | ₩89,243 | -1.17% | 1291.5만 |
|---|
| 2025.12.11 | ₩89,950 | ₩90,351 | ₩89,644 | ₩90,257 | +0.34% | 1222.9만 |
|---|
| 2025.12.10 | ₩89,950 | ₩90,831 | ₩89,804 | ₩90,631 | +0.76% | 911.2만 |
|---|
| 2025.12.09 | ₩89,430 | ₩89,844 | ₩89,323 | ₩89,764 | +0.37% | 673.8만 |
|---|
| 2025.12.08 | ₩90,164 | ₩90,177 | ₩89,590 | ₩89,857 | -0.34% | 786.1만 |
|---|
| 2025.12.05 | ₩90,297 | ₩90,644 | ₩89,910 | ₩89,964 | -0.37% | 1222.7만 |
|---|
| 2025.12.04 | ₩89,657 | ₩89,657 | ₩89,270 | ₩89,483 | -0.19% | 661.8만 |
|---|
| 2025.12.03 | ₩89,203 | ₩89,537 | ₩89,030 | ₩89,523 | +0.36% | 1153.1만 |
|---|
| 2025.12.02 | ₩89,510 | ₩89,563 | ₩89,070 | ₩89,443 | -0.07% | 1060.5만 |
|---|
| 2025.12.01 | ₩89,217 | ₩89,684 | ₩89,217 | ₩89,443 | +0.25% | 1053.8만 |
|---|
| 2025.11.28 | ₩89,270 | ₩89,563 | ₩89,163 | ₩89,523 | +0.28% | 520만 |
|---|
| 2025.11.26 | ₩89,016 | ₩89,443 | ₩88,830 | ₩89,297 | +0.31% | 959.8만 |
|---|
| 2025.11.25 | ₩88,336 | ₩88,696 | ₩87,656 | ₩88,670 | +0.38% | 1291.1만 |
|---|
| 2025.11.24 | ₩87,562 | ₩88,416 | ₩87,496 | ₩88,389 | +0.94% | 885만 |
|---|
| 2025.11.21 | ₩86,868 | ₩87,896 | ₩86,348 | ₩87,496 | +0.72% | 1519.9만 |
|---|
| 2025.11.20 | ₩89,657 | ₩89,764 | ₩87,536 | ₩87,576 | -2.32% | 2571.2만 |
|---|
| 2025.11.19 | ₩88,643 | ₩89,217 | ₩88,336 | ₩88,723 | +0.09% | 1433만 |
|---|
| 2025.11.18 | ₩88,856 | ₩89,363 | ₩88,416 | ₩88,990 | +0.15% | 5389.2만 |
|---|
| 2025.11.17 | ₩89,897 | ₩90,391 | ₩89,217 | ₩89,483 | -0.46% | 989.5만 |
|---|
| 2025.11.14 | ₩89,897 | ₩91,058 | ₩89,644 | ₩90,551 | +0.73% | 1061.9만 |
|---|
| 2025.11.13 | ₩91,672 | ₩91,672 | ₩90,257 | ₩90,417 | -1.37% | 927만 |
|---|
| 2025.11.12 | ₩91,525 | ₩91,525 | ₩91,165 | ₩91,431 | -0.10% | 937.7만 |
|---|
| 2025.11.11 | ₩91,298 | ₩91,551 | ₩91,044 | ₩91,391 | +0.10% | 814.6만 |
|---|
| 2025.11.10 | ₩90,964 | ₩91,378 | ₩90,671 | ₩91,325 | +0.40% | 884.6만 |
|---|
| 2025.11.07 | ₩89,350 | ₩89,790 | ₩88,683 | ₩89,777 | +0.48% | 1240.8만 |
|---|
| 2025.11.06 | ₩90,724 | ₩90,884 | ₩89,817 | ₩90,097 | -0.69% | 980.2만 |
|---|
| 2025.11.05 | ₩90,057 | ₩90,991 | ₩90,004 | ₩90,818 | +0.84% | 1333.8만 |
|---|
| 2025.11.04 | ₩90,257 | ₩90,724 | ₩90,004 | ₩90,030 | -0.25% | 2083.9만 |
|---|
| 2025.11.03 | ₩91,712 | ₩91,778 | ₩91,218 | ₩91,698 | -0.01% | 1369.3만 |
|---|
| 2025.10.31 | ₩91,124 | ₩91,231 | ₩90,711 | ₩91,084 | -0.04% | 1514.9만 |
|---|
| 2025.10.30 | ₩91,271 | ₩91,618 | ₩91,084 | ₩91,245 | -0.03% | 974.6만 |
|---|
| 2025.10.29 | ₩92,565 | ₩92,685 | ₩91,792 | ₩92,245 | -0.35% | 1094.8만 |
|---|
| 2025.10.28 | ₩91,178 | ₩91,872 | ₩91,111 | ₩91,752 | +0.63% | 1415.1만 |
|---|
| 2025.10.27 | ₩91,725 | ₩91,778 | ₩91,418 | ₩91,778 | +0.06% | 717.3만 |
|---|
| 2025.10.24 | ₩90,858 | ₩90,951 | ₩90,631 | ₩90,778 | -0.09% | 621만 |
|---|
| 2025.10.23 | ₩89,764 | ₩90,377 | ₩89,737 | ₩90,204 | +0.49% | 1094.7만 |
|---|
| 2025.10.22 | ₩89,710 | ₩90,124 | ₩89,057 | ₩89,470 | -0.27% | 1380.6만 |
|---|
| 2025.10.21 | ₩89,857 | ₩89,910 | ₩89,483 | ₩89,483 | -0.42% | 703.4만 |
|---|
| 2025.10.20 | ₩89,830 | ₩90,591 | ₩89,830 | ₩90,457 | +0.70% | 729.3만 |
|---|
| 2025.10.17 | ₩88,723 | ₩89,430 | ₩88,670 | ₩89,283 | +0.63% | 1575.7만 |
|---|
| 2025.10.16 | ₩89,577 | ₩89,937 | ₩89,097 | ₩89,377 | -0.22% | 1243.8만 |
|---|
| 2025.10.15 | ₩88,763 | ₩89,057 | ₩88,256 | ₩88,830 | +0.08% | 1040만 |
|---|
| 2025.10.14 | ₩86,762 | ₩87,949 | ₩86,602 | ₩87,362 | +0.69% | 1222.1만 |
|---|
| 2025.10.13 | ₩88,083 | ₩88,416 | ₩87,709 | ₩88,163 | +0.09% | 1032.8만 |
|---|
| 2025.10.10 | ₩88,883 | ₩89,003 | ₩85,481 | ₩85,681 | -3.60% | 1763.4만 |
|---|