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 | ₩108,605 | ₩108,739 | ₩108,205 | ₩108,619 | +0.01% | 768.9만 |
| 2026.10.08 | ₩108,045 | ₩108,312 | ₩106,870 | ₩107,418 | -0.58% | 1344.7만 |
| 2026.10.07 | ₩109,259 | ₩109,726 | ₩108,752 | ₩109,473 | +0.20% | 788.1만 |
| 2026.10.06 | ₩111,581 | ₩111,674 | ₩110,794 | ₩110,820 | -0.68% | 533.4만 |
| 2026.10.05 | ₩111,127 | ₩111,741 | ₩110,967 | ₩111,527 | +0.36% | 652.1만 |
| 2026.10.02 | ₩109,713 | ₩110,206 | ₩109,112 | ₩109,900 | +0.17% | 998.7만 |
| 2026.10.01 | ₩108,205 | ₩108,672 | ₩107,378 | ₩108,378 | +0.16% | 1426.2만 |
| 2026.09.30 | ₩108,832 | ₩108,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,298 |
| -0.49% |
| 1921.5만 |
| 2026.09.29 | ₩109,112 | ₩109,339 | ₩108,605 | ₩109,272 | +0.15% | 1005.8만 |
|---|
| 2026.09.28 | ₩108,885 | ₩109,392 | ₩107,871 | ₩108,912 | +0.02% | 946.6만 |
|---|
| 2026.09.25 | ₩109,940 | ₩110,447 | ₩109,379 | ₩110,153 | +0.19% | 1721만 |
|---|
| 2026.09.24 | ₩109,619 | ₩109,713 | ₩108,632 | ₩109,019 | -0.55% | 1722.2만 |
|---|
| 2026.09.23 | ₩110,874 | ₩111,060 | ₩109,486 | ₩109,713 | -1.05% | 1646.3만 |
|---|
| 2026.09.22 | ₩111,100 | ₩112,181 | ₩111,087 | ₩111,954 | +0.77% | 5894.4만 |
|---|
| 2026.09.21 | ₩110,954 | ₩111,941 | ₩110,620 | ₩111,768 | +0.73% | 538.4만 |
|---|
| 2026.09.18 | ₩108,685 | ₩109,046 | ₩108,285 | ₩108,965 | +0.26% | 681.9만 |
|---|
| 2026.09.17 | ₩108,592 | ₩109,046 | ₩108,432 | ₩108,752 | +0.15% | 565.7만 |
|---|
| 2026.09.16 | ₩107,938 | ₩108,232 | ₩106,203 | ₩106,897 | -0.96% | 794.5만 |
|---|
| 2026.09.15 | ₩107,364 | ₩107,471 | ₩106,550 | ₩106,884 | -0.45% | 1478.3만 |
|---|
| 2026.09.14 | ₩107,338 | ₩108,098 | ₩106,884 | ₩107,284 | -0.05% | 880.1만 |
|---|
| 2026.09.11 | ₩110,420 | ₩110,500 | ₩109,940 | ₩110,180 | -0.22% | 556.7만 |
|---|
| 2026.09.10 | ₩109,326 | ₩109,633 | ₩108,765 | ₩108,859 | -0.43% | 900.8만 |
|---|
| 2026.09.09 | ₩111,447 | ₩111,995 | ₩110,914 | ₩111,087 | -0.32% | 1361.7만 |
|---|
| 2026.09.08 | ₩111,834 | ₩112,195 | ₩111,514 | ₩111,688 | -0.13% | 599.3만 |
|---|
| 2026.09.04 | ₩110,153 | ₩111,634 | ₩110,113 | ₩111,621 | +1.33% | 689.8만 |
|---|
| 2026.09.03 | ₩109,139 | ₩109,900 | ₩108,579 | ₩109,806 | +0.61% | 618.7만 |
|---|
| 2026.09.02 | ₩108,699 | ₩109,352 | ₩108,619 | ₩109,326 | +0.58% | 1026.9만 |
|---|
| 2026.09.01 | ₩109,072 | ₩109,646 | ₩108,352 | ₩108,659 | -0.38% | 993.7만 |
|---|
| 2026.08.31 | ₩109,499 | ₩109,673 | ₩108,752 | ₩109,059 | -0.40% | 826.1만 |
|---|
| 2026.08.28 | ₩110,153 | ₩110,607 | ₩108,979 | ₩109,179 | -0.88% | 831.8만 |
|---|
| 2026.08.27 | ₩109,926 | ₩110,046 | ₩109,339 | ₩109,980 | +0.05% | 573.3만 |
|---|
| 2026.08.26 | ₩109,419 | ₩109,779 | ₩109,179 | ₩109,219 | -0.18% | 800.5만 |
|---|
| 2026.08.25 | ₩108,619 | ₩109,326 | ₩108,312 | ₩109,272 | +0.60% | 646.1만 |
|---|
| 2026.08.24 | ₩107,898 | ₩107,925 | ₩106,911 | ₩107,404 | -0.46% | 761.2만 |
|---|
| 2026.08.21 | ₩109,379 | ₩109,499 | ₩108,685 | ₩108,845 | -0.49% | 869.1만 |
|---|
| 2026.08.20 | ₩107,578 | ₩108,565 | ₩107,511 | ₩108,152 | +0.53% | 849.4만 |
|---|
| 2026.08.19 | ₩108,165 | ₩108,285 | ₩107,084 | ₩107,511 | -0.60% | 1008.5만 |
|---|
| 2026.08.18 | ₩107,404 | ₩107,765 | ₩106,123 | ₩106,257 | -1.07% | 1227만 |
|---|
| 2026.08.17 | ₩109,419 | ₩110,393 | ₩109,259 | ₩109,352 | -0.06% | 648.2만 |
|---|
| 2026.08.14 | ₩108,699 | ₩109,072 | ₩108,045 | ₩108,338 | -0.33% | 500.3만 |
|---|
| 2026.08.13 | ₩108,085 | ₩108,912 | ₩107,938 | ₩108,472 | +0.36% | 992.1만 |
|---|
| 2026.08.12 | ₩108,418 | ₩108,498 | ₩107,725 | ₩108,111 | -0.28% | 1096.2만 |
|---|
| 2026.08.11 | ₩106,937 | ₩107,111 | ₩106,243 | ₩106,604 | -0.31% | 848.8만 |
|---|
| 2026.08.10 | ₩106,177 | ₩106,470 | ₩105,870 | ₩106,163 | -0.01% | 576.1만 |
|---|
| 2026.08.07 | ₩107,097 | ₩107,231 | ₩105,790 | ₩106,737 | -0.34% | 1025.1만 |
|---|
| 2026.08.06 | ₩105,283 | ₩106,697 | ₩104,936 | ₩105,870 | +0.56% | 816.1만 |
|---|
| 2026.08.05 | ₩107,124 | ₩107,498 | ₩106,617 | ₩106,697 | -0.40% | 1067만 |
|---|
| 2026.08.04 | ₩105,816 | ₩107,324 | ₩105,616 | ₩107,071 | +1.19% | 1160.2만 |
|---|
| 2026.08.03 | ₩103,201 | ₩104,415 | ₩102,641 | ₩104,228 | +1.00% | 1016.9만 |
|---|
| 2026.07.31 | ₩104,976 | ₩105,096 | ₩102,600 | ₩103,561 | -1.35% | 1662.3만 |
|---|
| 2026.07.30 | ₩101,079 | ₩102,934 | ₩100,812 | ₩102,814 | +1.72% | 1674.5만 |
|---|
| 2026.07.29 | ₩100,025 | ₩101,573 | ₩98,517 | ₩98,944 | -1.08% | 1447.8만 |
|---|
| 2026.07.28 | ₩100,759 | ₩101,840 | ₩100,105 | ₩101,146 | +0.38% | 1239.2만 |
|---|
| 2026.07.27 | ₩104,175 | ₩104,228 | ₩102,027 | ₩103,214 | -0.92% | 719.9만 |
|---|
| 2026.07.24 | ₩103,855 | ₩104,068 | ₩102,667 | ₩102,814 | -1.00% | 749.1만 |
|---|
| 2026.07.23 | ₩104,535 | ₩105,376 | ₩103,761 | ₩104,682 | +0.14% | 749만 |
|---|
| 2026.07.22 | ₩104,856 | ₩105,723 | ₩104,842 | ₩105,376 | +0.50% | 834.4만 |
|---|
| 2026.07.21 | ₩105,296 | ₩106,030 | ₩104,936 | ₩105,816 | +0.49% | 720.8만 |
|---|
| 2026.07.20 | ₩103,681 | ₩103,962 | ₩102,907 | ₩103,027 | -0.63% | 1181.7만 |
|---|
| 2026.07.17 | ₩101,199 | ₩103,708 | ₩100,732 | ₩102,721 | +1.50% | 1828.8만 |
|---|
| 2026.07.16 | ₩104,735 | ₩105,029 | ₩103,815 | ₩104,228 | -0.48% | 1148.9만 |
|---|
| 2026.07.15 | ₩106,857 | ₩107,071 | ₩104,922 | ₩106,323 | -0.50% | 2717.6만 |
|---|
| 2026.07.14 | ₩106,003 | ₩106,644 | ₩105,536 | ₩106,377 | +0.35% | 1120.6만 |
|---|
| 2026.07.13 | ₩105,816 | ₩106,016 | ₩104,589 | ₩104,735 | -1.02% | 1198.6만 |
|---|
| 2026.07.10 | ₩107,885 | ₩108,685 | ₩107,324 | ₩108,512 | +0.58% | 1150.7만 |
|---|
| 2026.07.09 | ₩107,751 | ₩108,392 | ₩107,431 | ₩108,111 | +0.33% | 1224.1만 |
|---|
| 2026.07.08 | ₩105,456 | ₩107,177 | ₩105,176 | ₩107,151 | +1.61% | 1594.9만 |
|---|
| 2026.07.07 | ₩107,031 | ₩107,444 | ₩105,776 | ₩106,470 | -0.52% | 877.5만 |
|---|
| 2026.07.06 | ₩108,845 | ₩109,673 | ₩108,845 | ₩109,419 | +0.53% | 977.8만 |
|---|
| 2026.07.02 | ₩107,831 | ₩108,779 | ₩105,136 | ₩106,537 | -1.20% | 1354.1만 |
|---|
| 2026.07.01 | ₩108,325 | ₩109,099 | ₩107,551 | ₩107,591 | -0.68% | 4223.5만 |
|---|
| 2026.06.30 | ₩109,166 | ₩110,767 | ₩109,072 | ₩110,540 | +1.26% | 2459.9만 |
|---|
| 2026.06.29 | ₩108,325 | ₩109,086 | ₩106,724 | ₩109,046 | +0.67% | 1106.2만 |
|---|
| 2026.06.26 | ₩107,231 | ₩109,312 | ₩107,044 | ₩108,485 | +1.17% | 1007.2만 |
|---|
| 2026.06.25 | ₩111,181 | ₩111,381 | ₩108,579 | ₩109,646 | -1.38% | 1218.8만 |
|---|
| 2026.06.24 | ₩108,779 | ₩109,219 | ₩107,658 | ₩108,685 | -0.09% | 1025.7만 |
|---|
| 2026.06.23 | ₩108,659 | ₩110,193 | ₩108,365 | ₩108,512 | -0.14% | 1000만 |
|---|
| 2026.06.22 | ₩115,010 | ₩115,411 | ₩114,503 | ₩114,757 | -0.22% | 876.8만 |
|---|
| 2026.06.18 | ₩113,449 | ₩114,476 | ₩113,249 | ₩114,263 | +0.72% | 1005.9만 |
|---|
| 2026.06.17 | ₩112,488 | ₩113,195 | ₩110,593 | ₩110,780 | -1.52% | 1577.3만 |
|---|
| 2026.06.16 | ₩112,075 | ₩112,595 | ₩110,820 | ₩110,954 | -1.00% | 1141.7만 |
|---|
| 2026.06.15 | ₩112,515 | ₩112,862 | ₩112,101 | ₩112,635 | +0.11% | 1079.1만 |
|---|
| 2026.06.12 | ₩109,766 | ₩110,567 | ₩108,925 | ₩110,180 | +0.38% | 1136만 |
|---|
| 2026.06.11 | ₩106,083 | ₩109,726 | ₩105,816 | ₩109,513 | +3.23% | 1314.9만 |
|---|
| 2026.06.10 | ₩106,030 | ₩107,538 | ₩104,816 | ₩104,909 | -1.06% | 1537.5만 |
|---|
| 2026.06.09 | ₩109,086 | ₩109,419 | ₩104,082 | ₩106,804 | -2.09% | 1167.1만 |
|---|
| 2026.06.08 | ₩107,204 | ₩107,698 | ₩106,403 | ₩106,710 | -0.46% | 919.8만 |
|---|
| 2026.06.05 | ₩108,552 | ₩108,605 | ₩104,575 | ₩104,922 | -3.34% | 1352만 |
|---|
| 2026.06.04 | ₩111,194 | ₩112,368 | ₩110,500 | ₩112,101 | +0.82% | 921.6만 |
|---|
| 2026.06.03 | ₩114,049 | ₩114,143 | ₩112,675 | ₩113,209 | -0.74% | 931.4만 |
|---|
| 2026.06.02 | ₩113,969 | ₩114,810 | ₩113,542 | ₩114,743 | +0.68% | 882.8만 |
|---|
| 2026.06.01 | ₩112,648 | ₩114,330 | ₩112,141 | ₩113,662 | +0.90% | 1291만 |
|---|
| 2026.05.29 | ₩111,901 | ₩112,208 | ₩111,221 | ₩111,381 | -0.47% | 2567.4만 |
|---|
| 2026.05.28 | ₩110,046 | ₩111,848 | ₩109,673 | ₩111,501 | +1.32% | 7565만 |
|---|
| 2026.05.27 | ₩111,888 | ₩112,221 | ₩110,633 | ₩111,367 | -0.47% | 1184.8만 |
|---|
| 2026.05.26 | ₩110,527 | ₩111,688 | ₩110,473 | ₩111,514 | +0.89% | 854.2만 |
|---|
| 2026.05.22 | ₩107,725 | ₩108,338 | ₩107,284 | ₩107,511 | -0.20% | 1097.4만 |
|---|
| 2026.05.21 | ₩106,337 | ₩108,005 | ₩105,990 | ₩107,524 | +1.12% | 1068.4만 |
|---|
| 2026.05.20 | ₩105,082 | ₩106,790 | ₩104,896 | ₩106,670 | +1.51% | 918.6만 |
|---|
| 2026.05.19 | ₩103,855 | ₩105,696 | ₩103,521 | ₩104,789 | +0.90% | 882.9만 |
|---|
| 2026.05.18 | ₩107,177 | ₩107,177 | ₩105,042 | ₩105,963 | -1.13% | 1067.5만 |
|---|
| 2026.05.15 | ₩106,430 | ₩106,710 | ₩105,536 | ₩106,070 | -0.34% | 687.1만 |
|---|
| 2026.05.14 | ₩109,192 | ₩109,993 | ₩108,965 | ₩109,806 | +0.56% | 782만 |
|---|
| 2026.05.13 | ₩108,432 | ₩109,793 | ₩107,951 | ₩109,486 | +0.97% | 1172.4만 |
|---|
| 2026.05.12 | ₩108,138 | ₩108,472 | ₩106,097 | ₩107,351 | -0.73% | 1533.2만 |
|---|
| 2026.05.11 | ₩110,607 | ₩111,141 | ₩110,233 | ₩110,714 | +0.10% | 1195.5만 |
|---|
| 2026.05.08 | ₩109,846 | ₩110,780 | ₩109,806 | ₩110,767 | +0.84% | 1065만 |
|---|
| 2026.05.07 | ₩110,420 | ₩110,447 | ₩108,552 | ₩108,712 | -1.55% | 1771만 |
|---|
| 2026.05.06 | ₩109,126 | ₩110,273 | ₩108,765 | ₩110,153 | +0.94% | 832.3만 |
|---|
| 2026.05.05 | ₩106,270 | ₩107,311 | ₩106,163 | ₩106,951 | +0.64% | 994.8만 |
|---|
| 2026.05.04 | ₩105,363 | ₩106,016 | ₩104,349 | ₩104,856 | -0.48% | 908.8만 |
|---|
| 2026.05.01 | ₩104,589 | ₩105,856 | ₩104,495 | ₩104,949 | +0.34% | 960.1만 |
|---|
| 2026.04.30 | ₩103,521 | ₩105,029 | ₩102,987 | ₩104,735 | +1.17% | 1436.3만 |
|---|
| 2026.04.29 | ₩103,374 | ₩103,374 | ₩102,254 | ₩102,707 | -0.65% | 887.8만 |
|---|
| 2026.04.28 | ₩102,814 | ₩103,308 | ₩102,400 | ₩103,108 | +0.29% | 704.6만 |
|---|
| 2026.04.27 | ₩104,562 | ₩104,615 | ₩103,922 | ₩104,108 | -0.43% | 607.4만 |
|---|
| 2026.04.24 | ₩103,655 | ₩104,455 | ₩103,334 | ₩104,308 | +0.63% | 846.2만 |
|---|
| 2026.04.23 | ₩103,027 | ₩103,348 | ₩101,133 | ₩102,173 | -0.83% | 1112.3만 |
|---|
| 2026.04.22 | ₩103,188 | ₩104,002 | ₩103,134 | ₩103,948 | +0.74% | 1478.3만 |
|---|
| 2026.04.21 | ₩103,641 | ₩103,801 | ₩101,840 | ₩102,000 | -1.58% | 1407.1만 |
|---|
| 2026.04.20 | ₩103,348 | ₩103,561 | ₩102,827 | ₩103,468 | +0.12% | 885.5만 |
|---|
| 2026.04.17 | ₩104,068 | ₩105,162 | ₩103,841 | ₩104,215 | +0.14% | 1007.7만 |
|---|
| 2026.04.16 | ₩102,240 | ₩102,681 | ₩101,600 | ₩102,267 | +0.03% | 950.6만 |
|---|
| 2026.04.15 | ₩101,586 | ₩101,947 | ₩101,239 | ₩101,800 | +0.21% | 893.5만 |
|---|
| 2026.04.14 | ₩100,839 | ₩101,827 | ₩100,772 | ₩101,813 | +0.97% | 865.3만 |
|---|
| 2026.04.13 | ₩98,330 | ₩100,119 | ₩98,237 | ₩99,998 | +1.70% | 892.4만 |
|---|
| 2026.04.10 | ₩99,318 | ₩99,638 | ₩98,797 | ₩99,078 | -0.24% | 720.9만 |
|---|
| 2026.04.09 | ₩97,823 | ₩99,038 | ₩97,356 | ₩98,664 | +0.86% | 798.7만 |
|---|
| 2026.04.08 | ₩99,465 | ₩99,638 | ₩97,997 | ₩98,931 | -0.54% | 1397.4만 |
|---|
| 2026.04.07 | ₩93,487 | ₩93,874 | ₩92,246 | ₩93,847 | +0.39% | 1211.2만 |
|---|
| 2026.04.06 | ₩93,487 | ₩94,020 | ₩92,966 | ₩93,593 | +0.11% | 995.8만 |
|---|
| 2026.04.02 | ₩91,085 | ₩93,500 | ₩90,871 | ₩92,819 | +1.90% | 1493만 |
|---|
| 2026.04.01 | ₩93,593 | ₩94,661 | ₩93,433 | ₩93,780 | +0.20% | 1959.6만 |
|---|
| 2026.03.31 | ₩90,124 | ₩93,180 | ₩90,044 | ₩93,073 | +3.27% | 2735만 |
|---|
| 2026.03.30 | ₩91,111 | ₩91,165 | ₩89,377 | ₩89,830 | -1.41% | 1607.3만 |
|---|
| 2026.03.27 | ₩90,978 | ₩91,472 | ₩90,244 | ₩90,551 | -0.47% | 1909.7만 |
|---|
| 2026.03.26 | ₩92,272 | ₩92,846 | ₩90,938 | ₩90,951 | -1.43% | 1328.6만 |
|---|
| 2026.03.25 | ₩94,047 | ₩94,634 | ₩93,473 | ₩94,087 | +0.04% | 1463.4만 |
|---|
| 2026.03.24 | ₩91,912 | ₩93,180 | ₩91,792 | ₩92,539 | +0.68% | 1714.5만 |
|---|
| 2026.03.23 | ₩93,300 | ₩94,794 | ₩92,753 | ₩94,020 | +0.77% | 2318.4만 |
|---|
| 2026.03.20 | ₩93,447 | ₩93,553 | ₩90,951 | ₩91,232 | -2.37% | 1731만 |
|---|
| 2026.03.19 | ₩92,753 | ₩94,834 | ₩92,206 | ₩94,394 | +1.77% | 2654.8만 |
|---|
| 2026.03.18 | ₩95,542 | ₩95,942 | ₩94,207 | ₩94,221 | -1.38% | 1194.4만 |
|---|
| 2026.03.17 | ₩96,542 | ₩96,622 | ₩95,795 | ₩96,155 | -0.40% | 1376.3만 |
|---|
| 2026.03.16 | ₩95,115 | ₩95,942 | ₩94,928 | ₩95,555 | +0.46% | 2437.6만 |
|---|
| 2026.03.13 | ₩94,447 | ₩95,061 | ₩92,833 | ₩93,046 | -1.48% | 1901.6만 |
|---|
| 2026.03.12 | ₩95,115 | ₩95,115 | ₩93,233 | ₩93,367 | -1.84% | 4739.7만 |
|---|
| 2026.03.11 | ₩96,195 | ₩96,916 | ₩95,675 | ₩96,436 | +0.25% | 1234.5만 |
|---|
| 2026.03.10 | ₩96,209 | ₩98,050 | ₩95,595 | ₩96,222 | +0.01% | 2170.9만 |
|---|
| 2026.03.09 | ₩93,020 | ₩96,062 | ₩92,232 | ₩95,849 | +3.04% | 2413.7만 |
|---|
| 2026.03.06 | ₩93,367 | ₩94,701 | ₩92,873 | ₩94,060 | +0.74% | 1998.1만 |
|---|
| 2026.03.05 | ₩95,275 | ₩95,995 | ₩93,353 | ₩94,594 | -0.71% | 2149.3만 |
|---|
| 2026.03.04 | ₩95,755 | ₩97,463 | ₩95,248 | ₩96,703 | +0.99% | 2632.3만 |
|---|
| 2026.03.03 | ₩95,061 | ₩96,436 | ₩93,046 | ₩95,782 | +0.76% | 3909.6만 |
|---|
| 2026.03.02 | ₩99,611 | ₩101,186 | ₩99,491 | ₩100,652 | +1.04% | 1899.3만 |
|---|
| 2026.02.27 | ₩101,760 | ₩102,574 | ₩101,640 | ₩102,427 | +0.66% | 2577.6만 |
|---|
| 2026.02.26 | ₩103,441 | ₩103,495 | ₩101,600 | ₩102,507 | -0.90% | 1482.7만 |
|---|
| 2026.02.25 | ₩103,641 | ₩103,655 | ₩103,041 | ₩103,508 | -0.13% | 1262.9만 |
|---|
| 2026.02.24 | ₩101,827 | ₩102,814 | ₩101,613 | ₩102,467 | +0.63% | 1969.8만 |
|---|
| 2026.02.23 | ₩101,493 | ₩101,853 | ₩100,732 | ₩100,933 | -0.55% | 1621.6만 |
|---|
| 2026.02.20 | ₩99,878 | ₩102,013 | ₩99,785 | ₩102,000 | +2.12% | 2212.1만 |
|---|
| 2026.02.19 | ₩99,638 | ₩99,998 | ₩99,224 | ₩99,985 | +0.35% | 1152.4만 |
|---|
| 2026.02.18 | ₩99,945 | ₩100,759 | ₩99,718 | ₩100,199 | +0.25% | 1189.1만 |
|---|
| 2026.02.17 | ₩99,358 | ₩100,012 | ₩98,584 | ₩99,665 | +0.31% | 1771.3만 |
|---|
| 2026.02.13 | ₩99,358 | ₩100,172 | ₩98,477 | ₩100,038 | +0.68% | 1563.3만 |
|---|
| 2026.02.12 | ₩101,146 | ₩101,266 | ₩99,358 | ₩99,611 | -1.52% | 2390.2만 |
|---|
| 2026.02.11 | ₩100,105 | ₩100,852 | ₩99,491 | ₩100,732 | +0.63% | 1426만 |
|---|
| 2026.02.10 | ₩99,371 | ₩99,558 | ₩98,944 | ₩99,238 | -0.13% | 1726.5만 |
|---|
| 2026.02.09 | ₩98,224 | ₩99,345 | ₩98,144 | ₩99,064 | +0.86% | 1627.3만 |
|---|
| 2026.02.06 | ₩97,023 | ₩98,344 | ₩96,956 | ₩98,304 | +1.32% | 1335.2만 |
|---|
| 2026.02.05 | ₩96,062 | ₩96,783 | ₩95,488 | ₩95,902 | -0.17% | 1805.7만 |
|---|
| 2026.02.04 | ₩98,184 | ₩98,237 | ₩96,062 | ₩96,462 | -1.75% | 2422.2만 |
|---|
| 2026.02.03 | ₩98,304 | ₩98,304 | ₩96,756 | ₩97,610 | -0.71% | 3021.2만 |
|---|
| 2026.02.02 | ₩95,995 | ₩97,436 | ₩95,902 | ₩97,183 | +1.24% | 2382.7만 |
|---|
| 2026.01.30 | ₩97,997 | ₩98,344 | ₩96,462 | ₩96,823 | -1.20% | 2356.6만 |
|---|
| 2026.01.29 | ₩99,585 | ₩99,678 | ₩97,476 | ₩98,864 | -0.72% | 2516.1만 |
|---|
| 2026.01.28 | ₩99,531 | ₩99,558 | ₩98,771 | ₩99,345 | -0.19% | 1467.6만 |
|---|
| 2026.01.27 | ₩98,024 | ₩98,744 | ₩97,943 | ₩98,677 | +0.67% | 1853.2만 |
|---|
| 2026.01.26 | ₩96,676 | ₩97,210 | ₩96,622 | ₩96,876 | +0.21% | 1233.7만 |
|---|
| 2026.01.23 | ₩95,808 | ₩96,729 | ₩95,582 | ₩96,609 | +0.84% | 1490.4만 |
|---|
| 2026.01.22 | ₩95,995 | ₩96,369 | ₩95,675 | ₩96,022 | +0.03% | 1191.2만 |
|---|
| 2026.01.21 | ₩94,834 | ₩95,648 | ₩94,754 | ₩95,248 | +0.44% | 1919.1만 |
|---|
| 2026.01.20 | ₩93,887 | ₩94,541 | ₩93,754 | ₩93,900 | +0.01% | 1595.4만 |
|---|
| 2026.01.16 | ₩94,754 | ₩94,848 | ₩94,167 | ₩94,634 | -0.13% | 3337.1만 |
|---|
| 2026.01.15 | ₩95,035 | ₩95,422 | ₩94,728 | ₩94,981 | -0.06% | 2549.4만 |
|---|
| 2026.01.14 | ₩94,194 | ₩94,487 | ₩93,967 | ₩94,487 | +0.31% | 2410.4만 |
|---|
| 2026.01.13 | ₩94,434 | ₩94,501 | ₩93,834 | ₩94,034 | -0.42% | 3327.6만 |
|---|
| 2026.01.12 | ₩93,607 | ₩94,741 | ₩93,580 | ₩94,688 | +1.15% | 1503.4만 |
|---|
| 2026.01.09 | ₩93,166 | ₩93,513 | ₩92,819 | ₩93,460 | +0.32% | 1848.8만 |
|---|
| 2026.01.08 | ₩92,846 | ₩93,113 | ₩92,686 | ₩93,113 | +0.29% | 1852.1만 |
|---|
| 2026.01.07 | ₩93,367 | ₩93,420 | ₩93,006 | ₩93,100 | -0.29% | 1417.1만 |
|---|
| 2026.01.06 | ₩93,553 | ₩93,914 | ₩93,473 | ₩93,714 | +0.17% | 1797.8만 |
|---|
| 2026.01.05 | ₩92,593 | ₩93,006 | ₩92,232 | ₩93,006 | +0.45% | 1617.8만 |
|---|
| 2026.01.02 | ₩91,565 | ₩92,086 | ₩91,445 | ₩92,072 | +0.55% | 1958.7만 |
|---|
| 2025.12.31 | ₩89,991 | ₩90,084 | ₩89,684 | ₩89,697 | -0.33% | 1375.1만 |
|---|
| 2025.12.30 | ₩90,044 | ₩90,137 | ₩89,857 | ₩89,924 | -0.13% | 1032.5만 |
|---|
| 2025.12.29 | ₩89,403 | ₩89,697 | ₩89,310 | ₩89,697 | +0.33% | 957.5만 |
|---|
| 2025.12.26 | ₩89,537 | ₩89,924 | ₩89,417 | ₩89,924 | +0.43% | 706.2만 |
|---|
| 2025.12.24 | ₩89,323 | ₩89,390 | ₩89,217 | ₩89,323 | 0.00% | 426.9만 |
|---|
| 2025.12.23 | ₩88,616 | ₩89,190 | ₩88,483 | ₩89,190 | +0.65% | 723.2만 |
|---|
| 2025.12.22 | ₩88,616 | ₩88,683 | ₩88,443 | ₩88,656 | +0.05% | 1080만 |
|---|
| 2025.12.19 | ₩87,936 | ₩88,416 | ₩87,829 | ₩88,189 | +0.29% | 1210.8만 |
|---|
| 2025.12.18 | ₩87,415 | ₩87,749 | ₩87,148 | ₩87,268 | -0.17% | 1279.8만 |
|---|
| 2025.12.17 | ₩87,415 | ₩87,469 | ₩86,294 | ₩86,361 | -1.21% | 1827.5만 |
|---|
| 2025.12.16 | ₩87,002 | ₩87,202 | ₩86,615 | ₩86,935 | -0.08% | 2154.2만 |
|---|
| 2025.12.15 | ₩89,897 | ₩89,897 | ₩89,030 | ₩89,030 | -0.96% | 1594.1만 |
|---|
| 2025.12.12 | ₩90,311 | ₩90,378 | ₩89,016 | ₩89,257 | -1.17% | 1291.5만 |
|---|
| 2025.12.11 | ₩89,964 | ₩90,364 | ₩89,657 | ₩90,271 | +0.34% | 1222.9만 |
|---|
| 2025.12.10 | ₩89,964 | ₩90,845 | ₩89,817 | ₩90,644 | +0.76% | 911.2만 |
|---|
| 2025.12.09 | ₩89,443 | ₩89,857 | ₩89,337 | ₩89,777 | +0.37% | 673.8만 |
|---|
| 2025.12.08 | ₩90,177 | ₩90,191 | ₩89,604 | ₩89,870 | -0.34% | 786.1만 |
|---|
| 2025.12.05 | ₩90,311 | ₩90,658 | ₩89,924 | ₩89,977 | -0.37% | 1222.7만 |
|---|
| 2025.12.04 | ₩89,670 | ₩89,670 | ₩89,283 | ₩89,497 | -0.19% | 661.8만 |
|---|
| 2025.12.03 | ₩89,217 | ₩89,550 | ₩89,043 | ₩89,537 | +0.36% | 1153.1만 |
|---|
| 2025.12.02 | ₩89,524 | ₩89,577 | ₩89,083 | ₩89,457 | -0.07% | 1060.5만 |
|---|
| 2025.12.01 | ₩89,230 | ₩89,697 | ₩89,230 | ₩89,457 | +0.25% | 1053.8만 |
|---|
| 2025.11.28 | ₩89,283 | ₩89,577 | ₩89,177 | ₩89,537 | +0.28% | 520만 |
|---|
| 2025.11.26 | ₩89,030 | ₩89,457 | ₩88,843 | ₩89,310 | +0.31% | 959.8만 |
|---|
| 2025.11.25 | ₩88,349 | ₩88,710 | ₩87,669 | ₩88,683 | +0.38% | 1291.1만 |
|---|
| 2025.11.24 | ₩87,575 | ₩88,429 | ₩87,509 | ₩88,403 | +0.94% | 885만 |
|---|
| 2025.11.21 | ₩86,881 | ₩87,909 | ₩86,361 | ₩87,509 | +0.72% | 1519.9만 |
|---|
| 2025.11.20 | ₩89,670 | ₩89,777 | ₩87,549 | ₩87,589 | -2.32% | 2571.2만 |
|---|
| 2025.11.19 | ₩88,656 | ₩89,230 | ₩88,349 | ₩88,736 | +0.09% | 1433만 |
|---|
| 2025.11.18 | ₩88,870 | ₩89,377 | ₩88,429 | ₩89,003 | +0.15% | 5389.2만 |
|---|
| 2025.11.17 | ₩89,911 | ₩90,404 | ₩89,230 | ₩89,497 | -0.46% | 989.5만 |
|---|
| 2025.11.14 | ₩89,911 | ₩91,071 | ₩89,657 | ₩90,564 | +0.73% | 1061.9만 |
|---|
| 2025.11.13 | ₩91,685 | ₩91,685 | ₩90,271 | ₩90,431 | -1.37% | 927만 |
|---|
| 2025.11.12 | ₩91,538 | ₩91,538 | ₩91,178 | ₩91,445 | -0.10% | 937.7만 |
|---|
| 2025.11.11 | ₩91,312 | ₩91,565 | ₩91,058 | ₩91,405 | +0.10% | 814.6만 |
|---|
| 2025.11.10 | ₩90,978 | ₩91,392 | ₩90,684 | ₩91,338 | +0.40% | 884.6만 |
|---|
| 2025.11.07 | ₩89,363 | ₩89,804 | ₩88,696 | ₩89,790 | +0.48% | 1240.8만 |
|---|
| 2025.11.06 | ₩90,738 | ₩90,898 | ₩89,830 | ₩90,111 | -0.69% | 980.2만 |
|---|
| 2025.11.05 | ₩90,071 | ₩91,005 | ₩90,017 | ₩90,831 | +0.84% | 1333.8만 |
|---|
| 2025.11.04 | ₩90,271 | ₩90,738 | ₩90,017 | ₩90,044 | -0.25% | 2083.9만 |
|---|
| 2025.11.03 | ₩91,725 | ₩91,792 | ₩91,232 | ₩91,712 | -0.01% | 1369.3만 |
|---|
| 2025.10.31 | ₩91,138 | ₩91,245 | ₩90,724 | ₩91,098 | -0.04% | 1514.9만 |
|---|
| 2025.10.30 | ₩91,285 | ₩91,632 | ₩91,098 | ₩91,258 | -0.03% | 974.6만 |
|---|
| 2025.10.29 | ₩92,579 | ₩92,699 | ₩91,805 | ₩92,259 | -0.35% | 1094.8만 |
|---|
| 2025.10.28 | ₩91,192 | ₩91,885 | ₩91,125 | ₩91,765 | +0.63% | 1415.1만 |
|---|
| 2025.10.27 | ₩91,739 | ₩91,792 | ₩91,432 | ₩91,792 | +0.06% | 717.3만 |
|---|
| 2025.10.24 | ₩90,871 | ₩90,965 | ₩90,644 | ₩90,791 | -0.09% | 621만 |
|---|
| 2025.10.23 | ₩89,777 | ₩90,391 | ₩89,750 | ₩90,217 | +0.49% | 1094.7만 |
|---|
| 2025.10.22 | ₩89,724 | ₩90,137 | ₩89,070 | ₩89,484 | -0.27% | 1380.6만 |
|---|
| 2025.10.21 | ₩89,870 | ₩89,924 | ₩89,497 | ₩89,497 | -0.42% | 703.4만 |
|---|
| 2025.10.20 | ₩89,844 | ₩90,604 | ₩89,844 | ₩90,471 | +0.70% | 729.3만 |
|---|
| 2025.10.17 | ₩88,736 | ₩89,443 | ₩88,683 | ₩89,297 | +0.63% | 1575.7만 |
|---|
| 2025.10.16 | ₩89,590 | ₩89,951 | ₩89,110 | ₩89,390 | -0.22% | 1243.8만 |
|---|
| 2025.10.15 | ₩88,776 | ₩89,070 | ₩88,269 | ₩88,843 | +0.08% | 1040만 |
|---|
| 2025.10.14 | ₩86,775 | ₩87,962 | ₩86,615 | ₩87,375 | +0.69% | 1222.1만 |
|---|
| 2025.10.13 | ₩88,096 | ₩88,429 | ₩87,722 | ₩88,176 | +0.09% | 1032.8만 |
|---|
| 2025.10.10 | ₩88,896 | ₩89,016 | ₩85,494 | ₩85,694 | -3.60% | 1763.4만 |
|---|