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 | ₩108,638 | ₩108,771 | ₩108,237 | ₩108,651 | +0.01% | 768.9만 |
| 2026.10.08 | ₩108,077 | ₩108,344 | ₩106,903 | ₩107,450 | -0.58% | 1344.7만 |
| 2026.10.07 | ₩109,292 | ₩109,759 | ₩108,785 | ₩109,505 | +0.20% | 788.1만 |
| 2026.10.06 | ₩111,614 | ₩111,708 | ₩110,827 | ₩110,853 | -0.68% | 533.4만 |
| 2026.10.05 | ₩111,160 | ₩111,774 | ₩111,000 | ₩111,561 | +0.36% | 652.1만 |
| 2026.10.02 | ₩109,746 | ₩110,239 | ₩109,145 | ₩109,932 | +0.17% | 998.7만 |
| 2026.10.01 | ₩108,237 | ₩108,704 | ₩107,410 | ₩108,411 | +0.16% | 1426.2만 |
| 2026.09.30 | ₩108,865 | ₩108,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,331 |
| -0.49% |
| 1921.5만 |
| 2026.09.29 | ₩109,145 | ₩109,372 | ₩108,638 | ₩109,305 | +0.15% | 1005.8만 |
|---|
| 2026.09.28 | ₩108,918 | ₩109,425 | ₩107,904 | ₩108,945 | +0.02% | 946.6만 |
|---|
| 2026.09.25 | ₩109,973 | ₩110,480 | ₩109,412 | ₩110,186 | +0.19% | 1721만 |
|---|
| 2026.09.24 | ₩109,652 | ₩109,746 | ₩108,664 | ₩109,052 | -0.55% | 1722.2만 |
|---|
| 2026.09.23 | ₩110,907 | ₩111,094 | ₩109,519 | ₩109,746 | -1.05% | 1646.3만 |
|---|
| 2026.09.22 | ₩111,134 | ₩112,215 | ₩111,120 | ₩111,988 | +0.77% | 5894.4만 |
|---|
| 2026.09.21 | ₩110,987 | ₩111,975 | ₩110,653 | ₩111,801 | +0.73% | 538.4만 |
|---|
| 2026.09.18 | ₩108,718 | ₩109,078 | ₩108,317 | ₩108,998 | +0.26% | 681.9만 |
|---|
| 2026.09.17 | ₩108,624 | ₩109,078 | ₩108,464 | ₩108,785 | +0.15% | 565.7만 |
|---|
| 2026.09.16 | ₩107,970 | ₩108,264 | ₩106,235 | ₩106,929 | -0.96% | 794.5만 |
|---|
| 2026.09.15 | ₩107,396 | ₩107,503 | ₩106,582 | ₩106,916 | -0.45% | 1478.3만 |
|---|
| 2026.09.14 | ₩107,370 | ₩108,131 | ₩106,916 | ₩107,316 | -0.05% | 880.1만 |
|---|
| 2026.09.11 | ₩110,453 | ₩110,533 | ₩109,973 | ₩110,213 | -0.22% | 556.7만 |
|---|
| 2026.09.10 | ₩109,359 | ₩109,666 | ₩108,798 | ₩108,891 | -0.43% | 900.8만 |
|---|
| 2026.09.09 | ₩111,481 | ₩112,028 | ₩110,947 | ₩111,120 | -0.32% | 1361.7만 |
|---|
| 2026.09.08 | ₩111,868 | ₩112,228 | ₩111,548 | ₩111,721 | -0.13% | 599.3만 |
|---|
| 2026.09.04 | ₩110,186 | ₩111,668 | ₩110,146 | ₩111,654 | +1.33% | 689.8만 |
|---|
| 2026.09.03 | ₩109,172 | ₩109,932 | ₩108,611 | ₩109,839 | +0.61% | 618.7만 |
|---|
| 2026.09.02 | ₩108,731 | ₩109,385 | ₩108,651 | ₩109,359 | +0.58% | 1026.9만 |
|---|
| 2026.09.01 | ₩109,105 | ₩109,679 | ₩108,384 | ₩108,691 | -0.38% | 993.7만 |
|---|
| 2026.08.31 | ₩109,532 | ₩109,706 | ₩108,785 | ₩109,092 | -0.40% | 826.1만 |
|---|
| 2026.08.28 | ₩110,186 | ₩110,640 | ₩109,011 | ₩109,212 | -0.88% | 831.8만 |
|---|
| 2026.08.27 | ₩109,959 | ₩110,079 | ₩109,372 | ₩110,013 | +0.05% | 573.3만 |
|---|
| 2026.08.26 | ₩109,452 | ₩109,812 | ₩109,212 | ₩109,252 | -0.18% | 800.5만 |
|---|
| 2026.08.25 | ₩108,651 | ₩109,359 | ₩108,344 | ₩109,305 | +0.60% | 646.1만 |
|---|
| 2026.08.24 | ₩107,930 | ₩107,957 | ₩106,943 | ₩107,436 | -0.46% | 761.2만 |
|---|
| 2026.08.21 | ₩109,412 | ₩109,532 | ₩108,718 | ₩108,878 | -0.49% | 869.1만 |
|---|
| 2026.08.20 | ₩107,610 | ₩108,598 | ₩107,543 | ₩108,184 | +0.53% | 849.4만 |
|---|
| 2026.08.19 | ₩108,197 | ₩108,317 | ₩107,116 | ₩107,543 | -0.60% | 1008.5만 |
|---|
| 2026.08.18 | ₩107,436 | ₩107,797 | ₩106,155 | ₩106,289 | -1.07% | 1227만 |
|---|
| 2026.08.17 | ₩109,452 | ₩110,426 | ₩109,292 | ₩109,385 | -0.06% | 648.2만 |
|---|
| 2026.08.14 | ₩108,731 | ₩109,105 | ₩108,077 | ₩108,371 | -0.33% | 500.3만 |
|---|
| 2026.08.13 | ₩108,117 | ₩108,945 | ₩107,970 | ₩108,504 | +0.36% | 992.1만 |
|---|
| 2026.08.12 | ₩108,451 | ₩108,531 | ₩107,757 | ₩108,144 | -0.28% | 1096.2만 |
|---|
| 2026.08.11 | ₩106,969 | ₩107,143 | ₩106,275 | ₩106,636 | -0.31% | 848.8만 |
|---|
| 2026.08.10 | ₩106,208 | ₩106,502 | ₩105,901 | ₩106,195 | -0.01% | 576.1만 |
|---|
| 2026.08.07 | ₩107,129 | ₩107,263 | ₩105,821 | ₩106,769 | -0.34% | 1025.1만 |
|---|
| 2026.08.06 | ₩105,314 | ₩106,729 | ₩104,967 | ₩105,901 | +0.56% | 816.1만 |
|---|
| 2026.08.05 | ₩107,156 | ₩107,530 | ₩106,649 | ₩106,729 | -0.40% | 1067만 |
|---|
| 2026.08.04 | ₩105,848 | ₩107,356 | ₩105,648 | ₩107,103 | +1.19% | 1160.2만 |
|---|
| 2026.08.03 | ₩103,232 | ₩104,447 | ₩102,671 | ₩104,260 | +1.00% | 1016.9만 |
|---|
| 2026.07.31 | ₩105,007 | ₩105,127 | ₩102,631 | ₩103,592 | -1.35% | 1662.3만 |
|---|
| 2026.07.30 | ₩101,110 | ₩102,965 | ₩100,843 | ₩102,845 | +1.72% | 1674.5만 |
|---|
| 2026.07.29 | ₩100,055 | ₩101,603 | ₩98,547 | ₩98,974 | -1.08% | 1447.8만 |
|---|
| 2026.07.28 | ₩100,789 | ₩101,870 | ₩100,135 | ₩101,176 | +0.38% | 1239.2만 |
|---|
| 2026.07.27 | ₩104,206 | ₩104,260 | ₩102,057 | ₩103,245 | -0.92% | 719.9만 |
|---|
| 2026.07.24 | ₩103,886 | ₩104,099 | ₩102,698 | ₩102,845 | -1.00% | 749.1만 |
|---|
| 2026.07.23 | ₩104,567 | ₩105,408 | ₩103,792 | ₩104,713 | +0.14% | 749만 |
|---|
| 2026.07.22 | ₩104,887 | ₩105,755 | ₩104,874 | ₩105,408 | +0.50% | 834.4만 |
|---|
| 2026.07.21 | ₩105,327 | ₩106,062 | ₩104,967 | ₩105,848 | +0.49% | 720.8만 |
|---|
| 2026.07.20 | ₩103,712 | ₩103,993 | ₩102,938 | ₩103,058 | -0.63% | 1181.7만 |
|---|
| 2026.07.17 | ₩101,230 | ₩103,739 | ₩100,763 | ₩102,751 | +1.50% | 1828.8만 |
|---|
| 2026.07.16 | ₩104,767 | ₩105,061 | ₩103,846 | ₩104,260 | -0.48% | 1148.9만 |
|---|
| 2026.07.15 | ₩106,889 | ₩107,103 | ₩104,954 | ₩106,355 | -0.50% | 2717.6만 |
|---|
| 2026.07.14 | ₩106,035 | ₩106,676 | ₩105,568 | ₩106,409 | +0.35% | 1120.6만 |
|---|
| 2026.07.13 | ₩105,848 | ₩106,048 | ₩104,620 | ₩104,767 | -1.02% | 1198.6만 |
|---|
| 2026.07.10 | ₩107,917 | ₩108,718 | ₩107,356 | ₩108,544 | +0.58% | 1150.7만 |
|---|
| 2026.07.09 | ₩107,783 | ₩108,424 | ₩107,463 | ₩108,144 | +0.33% | 1224.1만 |
|---|
| 2026.07.08 | ₩105,488 | ₩107,210 | ₩105,207 | ₩107,183 | +1.61% | 1594.9만 |
|---|
| 2026.07.07 | ₩107,063 | ₩107,476 | ₩105,808 | ₩106,502 | -0.52% | 877.5만 |
|---|
| 2026.07.06 | ₩108,878 | ₩109,706 | ₩108,878 | ₩109,452 | +0.53% | 977.8만 |
|---|
| 2026.07.02 | ₩107,864 | ₩108,811 | ₩105,167 | ₩106,569 | -1.20% | 1354.1만 |
|---|
| 2026.07.01 | ₩108,357 | ₩109,132 | ₩107,583 | ₩107,623 | -0.68% | 4223.5만 |
|---|
| 2026.06.30 | ₩109,198 | ₩110,800 | ₩109,105 | ₩110,573 | +1.26% | 2459.9만 |
|---|
| 2026.06.29 | ₩108,357 | ₩109,118 | ₩106,756 | ₩109,078 | +0.67% | 1106.2만 |
|---|
| 2026.06.26 | ₩107,263 | ₩109,345 | ₩107,076 | ₩108,518 | +1.17% | 1007.2만 |
|---|
| 2026.06.25 | ₩111,214 | ₩111,414 | ₩108,611 | ₩109,679 | -1.38% | 1218.8만 |
|---|
| 2026.06.24 | ₩108,811 | ₩109,252 | ₩107,690 | ₩108,718 | -0.09% | 1025.7만 |
|---|
| 2026.06.23 | ₩108,691 | ₩110,226 | ₩108,397 | ₩108,544 | -0.14% | 1000만 |
|---|
| 2026.06.22 | ₩115,045 | ₩115,445 | ₩114,537 | ₩114,791 | -0.22% | 876.8만 |
|---|
| 2026.06.18 | ₩113,483 | ₩114,511 | ₩113,283 | ₩114,297 | +0.72% | 1005.9만 |
|---|
| 2026.06.17 | ₩112,522 | ₩113,229 | ₩110,627 | ₩110,813 | -1.52% | 1577.3만 |
|---|
| 2026.06.16 | ₩112,108 | ₩112,629 | ₩110,853 | ₩110,987 | -1.00% | 1141.7만 |
|---|
| 2026.06.15 | ₩112,549 | ₩112,896 | ₩112,135 | ₩112,669 | +0.11% | 1079.1만 |
|---|
| 2026.06.12 | ₩109,799 | ₩110,600 | ₩108,958 | ₩110,213 | +0.38% | 1136만 |
|---|
| 2026.06.11 | ₩106,115 | ₩109,759 | ₩105,848 | ₩109,545 | +3.23% | 1314.9만 |
|---|
| 2026.06.10 | ₩106,062 | ₩107,570 | ₩104,847 | ₩104,940 | -1.06% | 1537.5만 |
|---|
| 2026.06.09 | ₩109,118 | ₩109,452 | ₩104,113 | ₩106,836 | -2.09% | 1167.1만 |
|---|
| 2026.06.08 | ₩107,236 | ₩107,730 | ₩106,435 | ₩106,742 | -0.46% | 919.8만 |
|---|
| 2026.06.05 | ₩108,584 | ₩108,638 | ₩104,607 | ₩104,954 | -3.34% | 1352만 |
|---|
| 2026.06.04 | ₩111,227 | ₩112,402 | ₩110,533 | ₩112,135 | +0.82% | 921.6만 |
|---|
| 2026.06.03 | ₩114,084 | ₩114,177 | ₩112,709 | ₩113,243 | -0.74% | 931.4만 |
|---|
| 2026.06.02 | ₩114,004 | ₩114,844 | ₩113,576 | ₩114,778 | +0.68% | 882.8만 |
|---|
| 2026.06.01 | ₩112,682 | ₩114,364 | ₩112,175 | ₩113,697 | +0.90% | 1291만 |
|---|
| 2026.05.29 | ₩111,935 | ₩112,242 | ₩111,254 | ₩111,414 | -0.47% | 2567.4만 |
|---|
| 2026.05.28 | ₩110,079 | ₩111,881 | ₩109,706 | ₩111,534 | +1.32% | 7565만 |
|---|
| 2026.05.27 | ₩111,921 | ₩112,255 | ₩110,667 | ₩111,401 | -0.47% | 1184.8만 |
|---|
| 2026.05.26 | ₩110,560 | ₩111,721 | ₩110,506 | ₩111,548 | +0.89% | 854.2만 |
|---|
| 2026.05.22 | ₩107,757 | ₩108,371 | ₩107,316 | ₩107,543 | -0.20% | 1097.4만 |
|---|
| 2026.05.21 | ₩106,369 | ₩108,037 | ₩106,022 | ₩107,557 | +1.12% | 1068.4만 |
|---|
| 2026.05.20 | ₩105,114 | ₩106,822 | ₩104,927 | ₩106,702 | +1.51% | 918.6만 |
|---|
| 2026.05.19 | ₩103,886 | ₩105,728 | ₩103,552 | ₩104,820 | +0.90% | 882.9만 |
|---|
| 2026.05.18 | ₩107,210 | ₩107,210 | ₩105,074 | ₩105,995 | -1.13% | 1067.5만 |
|---|
| 2026.05.15 | ₩106,462 | ₩106,742 | ₩105,568 | ₩106,102 | -0.34% | 687.1만 |
|---|
| 2026.05.14 | ₩109,225 | ₩110,026 | ₩108,998 | ₩109,839 | +0.56% | 782만 |
|---|
| 2026.05.13 | ₩108,464 | ₩109,826 | ₩107,984 | ₩109,519 | +0.97% | 1172.4만 |
|---|
| 2026.05.12 | ₩108,171 | ₩108,504 | ₩106,128 | ₩107,383 | -0.73% | 1533.2만 |
|---|
| 2026.05.11 | ₩110,640 | ₩111,174 | ₩110,266 | ₩110,747 | +0.10% | 1195.5만 |
|---|
| 2026.05.08 | ₩109,879 | ₩110,813 | ₩109,839 | ₩110,800 | +0.84% | 1065만 |
|---|
| 2026.05.07 | ₩110,453 | ₩110,480 | ₩108,584 | ₩108,745 | -1.55% | 1771만 |
|---|
| 2026.05.06 | ₩109,158 | ₩110,306 | ₩108,798 | ₩110,186 | +0.94% | 832.3만 |
|---|
| 2026.05.05 | ₩106,302 | ₩107,343 | ₩106,195 | ₩106,983 | +0.64% | 994.8만 |
|---|
| 2026.05.04 | ₩105,394 | ₩106,048 | ₩104,380 | ₩104,887 | -0.48% | 908.8만 |
|---|
| 2026.05.01 | ₩104,620 | ₩105,888 | ₩104,527 | ₩104,980 | +0.34% | 960.1만 |
|---|
| 2026.04.30 | ₩103,552 | ₩105,061 | ₩103,018 | ₩104,767 | +1.17% | 1436.3만 |
|---|
| 2026.04.29 | ₩103,405 | ₩103,405 | ₩102,284 | ₩102,738 | -0.65% | 887.8만 |
|---|
| 2026.04.28 | ₩102,845 | ₩103,339 | ₩102,431 | ₩103,138 | +0.29% | 704.6만 |
|---|
| 2026.04.27 | ₩104,593 | ₩104,647 | ₩103,953 | ₩104,140 | -0.43% | 607.4만 |
|---|
| 2026.04.24 | ₩103,686 | ₩104,487 | ₩103,365 | ₩104,340 | +0.63% | 846.2만 |
|---|
| 2026.04.23 | ₩103,058 | ₩103,379 | ₩101,163 | ₩102,204 | -0.83% | 1112.3만 |
|---|
| 2026.04.22 | ₩103,219 | ₩104,033 | ₩103,165 | ₩103,979 | +0.74% | 1478.3만 |
|---|
| 2026.04.21 | ₩103,672 | ₩103,833 | ₩101,870 | ₩102,031 | -1.58% | 1407.1만 |
|---|
| 2026.04.20 | ₩103,379 | ₩103,592 | ₩102,858 | ₩103,499 | +0.12% | 885.5만 |
|---|
| 2026.04.17 | ₩104,099 | ₩105,194 | ₩103,873 | ₩104,246 | +0.14% | 1007.7만 |
|---|
| 2026.04.16 | ₩102,271 | ₩102,711 | ₩101,630 | ₩102,298 | +0.03% | 950.6만 |
|---|
| 2026.04.15 | ₩101,617 | ₩101,977 | ₩101,270 | ₩101,830 | +0.21% | 893.5만 |
|---|
| 2026.04.14 | ₩100,869 | ₩101,857 | ₩100,803 | ₩101,844 | +0.97% | 865.3만 |
|---|
| 2026.04.13 | ₩98,360 | ₩100,149 | ₩98,267 | ₩100,028 | +1.70% | 892.4만 |
|---|
| 2026.04.10 | ₩99,348 | ₩99,668 | ₩98,827 | ₩99,107 | -0.24% | 720.9만 |
|---|
| 2026.04.09 | ₩97,853 | ₩99,067 | ₩97,386 | ₩98,694 | +0.86% | 798.7만 |
|---|
| 2026.04.08 | ₩99,495 | ₩99,668 | ₩98,026 | ₩98,961 | -0.54% | 1397.4만 |
|---|
| 2026.04.07 | ₩93,515 | ₩93,902 | ₩92,273 | ₩93,875 | +0.39% | 1211.2만 |
|---|
| 2026.04.06 | ₩93,515 | ₩94,049 | ₩92,994 | ₩93,621 | +0.11% | 995.8만 |
|---|
| 2026.04.02 | ₩91,112 | ₩93,528 | ₩90,899 | ₩92,847 | +1.90% | 1493만 |
|---|
| 2026.04.01 | ₩93,621 | ₩94,689 | ₩93,461 | ₩93,808 | +0.20% | 1959.6만 |
|---|
| 2026.03.31 | ₩90,151 | ₩93,208 | ₩90,071 | ₩93,101 | +3.27% | 2735만 |
|---|
| 2026.03.30 | ₩91,139 | ₩91,192 | ₩89,404 | ₩89,857 | -1.41% | 1607.3만 |
|---|
| 2026.03.27 | ₩91,005 | ₩91,499 | ₩90,271 | ₩90,578 | -0.47% | 1909.7만 |
|---|
| 2026.03.26 | ₩92,300 | ₩92,874 | ₩90,965 | ₩90,979 | -1.43% | 1328.6만 |
|---|
| 2026.03.25 | ₩94,075 | ₩94,663 | ₩93,501 | ₩94,115 | +0.04% | 1463.4만 |
|---|
| 2026.03.24 | ₩91,940 | ₩93,208 | ₩91,820 | ₩92,567 | +0.68% | 1714.5만 |
|---|
| 2026.03.23 | ₩93,328 | ₩94,823 | ₩92,781 | ₩94,049 | +0.77% | 2318.4만 |
|---|
| 2026.03.20 | ₩93,475 | ₩93,581 | ₩90,979 | ₩91,259 | -2.37% | 1731만 |
|---|
| 2026.03.19 | ₩92,781 | ₩94,863 | ₩92,233 | ₩94,422 | +1.77% | 2654.8만 |
|---|
| 2026.03.18 | ₩95,570 | ₩95,971 | ₩94,235 | ₩94,249 | -1.38% | 1194.4만 |
|---|
| 2026.03.17 | ₩96,571 | ₩96,651 | ₩95,824 | ₩96,184 | -0.40% | 1376.3만 |
|---|
| 2026.03.16 | ₩95,143 | ₩95,971 | ₩94,956 | ₩95,584 | +0.46% | 2437.6만 |
|---|
| 2026.03.13 | ₩94,476 | ₩95,090 | ₩92,861 | ₩93,074 | -1.48% | 1901.6만 |
|---|
| 2026.03.12 | ₩95,143 | ₩95,143 | ₩93,261 | ₩93,395 | -1.84% | 4739.7만 |
|---|
| 2026.03.11 | ₩96,224 | ₩96,945 | ₩95,704 | ₩96,465 | +0.25% | 1234.5만 |
|---|
| 2026.03.10 | ₩96,238 | ₩98,080 | ₩95,624 | ₩96,251 | +0.01% | 2170.9만 |
|---|
| 2026.03.09 | ₩93,048 | ₩96,091 | ₩92,260 | ₩95,877 | +3.04% | 2413.7만 |
|---|
| 2026.03.06 | ₩93,395 | ₩94,729 | ₩92,901 | ₩94,089 | +0.74% | 1998.1만 |
|---|
| 2026.03.05 | ₩95,303 | ₩96,024 | ₩93,381 | ₩94,623 | -0.71% | 2149.3만 |
|---|
| 2026.03.04 | ₩95,784 | ₩97,492 | ₩95,277 | ₩96,732 | +0.99% | 2632.3만 |
|---|
| 2026.03.03 | ₩95,090 | ₩96,465 | ₩93,074 | ₩95,811 | +0.76% | 3909.6만 |
|---|
| 2026.03.02 | ₩99,641 | ₩101,216 | ₩99,521 | ₩100,682 | +1.04% | 1899.3만 |
|---|
| 2026.02.27 | ₩101,790 | ₩102,605 | ₩101,670 | ₩102,458 | +0.66% | 2577.6만 |
|---|
| 2026.02.26 | ₩103,472 | ₩103,526 | ₩101,630 | ₩102,538 | -0.90% | 1482.7만 |
|---|
| 2026.02.25 | ₩103,672 | ₩103,686 | ₩103,072 | ₩103,539 | -0.13% | 1262.9만 |
|---|
| 2026.02.24 | ₩101,857 | ₩102,845 | ₩101,643 | ₩102,498 | +0.63% | 1969.8만 |
|---|
| 2026.02.23 | ₩101,523 | ₩101,884 | ₩100,763 | ₩100,963 | -0.55% | 1621.6만 |
|---|
| 2026.02.20 | ₩99,908 | ₩102,044 | ₩99,815 | ₩102,031 | +2.12% | 2212.1만 |
|---|
| 2026.02.19 | ₩99,668 | ₩100,028 | ₩99,254 | ₩100,015 | +0.35% | 1152.4만 |
|---|
| 2026.02.18 | ₩99,975 | ₩100,789 | ₩99,748 | ₩100,229 | +0.25% | 1189.1만 |
|---|
| 2026.02.17 | ₩99,388 | ₩100,042 | ₩98,614 | ₩99,695 | +0.31% | 1771.3만 |
|---|
| 2026.02.13 | ₩99,388 | ₩100,202 | ₩98,507 | ₩100,068 | +0.68% | 1563.3만 |
|---|
| 2026.02.12 | ₩101,176 | ₩101,296 | ₩99,388 | ₩99,641 | -1.52% | 2390.2만 |
|---|
| 2026.02.11 | ₩100,135 | ₩100,883 | ₩99,521 | ₩100,763 | +0.63% | 1426만 |
|---|
| 2026.02.10 | ₩99,401 | ₩99,588 | ₩98,974 | ₩99,268 | -0.13% | 1726.5만 |
|---|
| 2026.02.09 | ₩98,253 | ₩99,374 | ₩98,173 | ₩99,094 | +0.86% | 1627.3만 |
|---|
| 2026.02.06 | ₩97,052 | ₩98,373 | ₩96,985 | ₩98,333 | +1.32% | 1335.2만 |
|---|
| 2026.02.05 | ₩96,091 | ₩96,812 | ₩95,517 | ₩95,931 | -0.17% | 1805.7만 |
|---|
| 2026.02.04 | ₩98,213 | ₩98,267 | ₩96,091 | ₩96,491 | -1.75% | 2422.2만 |
|---|
| 2026.02.03 | ₩98,333 | ₩98,333 | ₩96,785 | ₩97,639 | -0.71% | 3021.2만 |
|---|
| 2026.02.02 | ₩96,024 | ₩97,466 | ₩95,931 | ₩97,212 | +1.24% | 2382.7만 |
|---|
| 2026.01.30 | ₩98,026 | ₩98,373 | ₩96,491 | ₩96,852 | -1.20% | 2356.6만 |
|---|
| 2026.01.29 | ₩99,615 | ₩99,708 | ₩97,506 | ₩98,894 | -0.72% | 2516.1만 |
|---|
| 2026.01.28 | ₩99,561 | ₩99,588 | ₩98,800 | ₩99,374 | -0.19% | 1467.6만 |
|---|
| 2026.01.27 | ₩98,053 | ₩98,774 | ₩97,973 | ₩98,707 | +0.67% | 1853.2만 |
|---|
| 2026.01.26 | ₩96,705 | ₩97,239 | ₩96,651 | ₩96,905 | +0.21% | 1233.7만 |
|---|
| 2026.01.23 | ₩95,837 | ₩96,758 | ₩95,610 | ₩96,638 | +0.84% | 1490.4만 |
|---|
| 2026.01.22 | ₩96,024 | ₩96,398 | ₩95,704 | ₩96,051 | +0.03% | 1191.2만 |
|---|
| 2026.01.21 | ₩94,863 | ₩95,677 | ₩94,783 | ₩95,277 | +0.44% | 1919.1만 |
|---|
| 2026.01.20 | ₩93,915 | ₩94,569 | ₩93,782 | ₩93,928 | +0.01% | 1595.4만 |
|---|
| 2026.01.16 | ₩94,783 | ₩94,876 | ₩94,195 | ₩94,663 | -0.13% | 3337.1만 |
|---|
| 2026.01.15 | ₩95,063 | ₩95,450 | ₩94,756 | ₩95,010 | -0.06% | 2549.4만 |
|---|
| 2026.01.14 | ₩94,222 | ₩94,516 | ₩93,995 | ₩94,516 | +0.31% | 2410.4만 |
|---|
| 2026.01.13 | ₩94,462 | ₩94,529 | ₩93,862 | ₩94,062 | -0.42% | 3327.6만 |
|---|
| 2026.01.12 | ₩93,635 | ₩94,769 | ₩93,608 | ₩94,716 | +1.15% | 1503.4만 |
|---|
| 2026.01.09 | ₩93,194 | ₩93,541 | ₩92,847 | ₩93,488 | +0.32% | 1848.8만 |
|---|
| 2026.01.08 | ₩92,874 | ₩93,141 | ₩92,714 | ₩93,141 | +0.29% | 1852.1만 |
|---|
| 2026.01.07 | ₩93,395 | ₩93,448 | ₩93,034 | ₩93,128 | -0.29% | 1417.1만 |
|---|
| 2026.01.06 | ₩93,581 | ₩93,942 | ₩93,501 | ₩93,742 | +0.17% | 1797.8만 |
|---|
| 2026.01.05 | ₩92,620 | ₩93,034 | ₩92,260 | ₩93,034 | +0.45% | 1617.8만 |
|---|
| 2026.01.02 | ₩91,593 | ₩92,113 | ₩91,472 | ₩92,100 | +0.55% | 1958.7만 |
|---|
| 2025.12.31 | ₩90,018 | ₩90,111 | ₩89,711 | ₩89,724 | -0.33% | 1375.1만 |
|---|
| 2025.12.30 | ₩90,071 | ₩90,164 | ₩89,884 | ₩89,951 | -0.13% | 1032.5만 |
|---|
| 2025.12.29 | ₩89,430 | ₩89,724 | ₩89,337 | ₩89,724 | +0.33% | 957.5만 |
|---|
| 2025.12.26 | ₩89,564 | ₩89,951 | ₩89,444 | ₩89,951 | +0.43% | 706.2만 |
|---|
| 2025.12.24 | ₩89,350 | ₩89,417 | ₩89,243 | ₩89,350 | 0.00% | 426.9만 |
|---|
| 2025.12.23 | ₩88,643 | ₩89,217 | ₩88,509 | ₩89,217 | +0.65% | 723.2만 |
|---|
| 2025.12.22 | ₩88,643 | ₩88,709 | ₩88,469 | ₩88,683 | +0.05% | 1080만 |
|---|
| 2025.12.19 | ₩87,962 | ₩88,443 | ₩87,855 | ₩88,216 | +0.29% | 1210.8만 |
|---|
| 2025.12.18 | ₩87,441 | ₩87,775 | ₩87,174 | ₩87,295 | -0.17% | 1279.8만 |
|---|
| 2025.12.17 | ₩87,441 | ₩87,495 | ₩86,320 | ₩86,387 | -1.21% | 1827.5만 |
|---|
| 2025.12.16 | ₩87,028 | ₩87,228 | ₩86,641 | ₩86,961 | -0.08% | 2154.2만 |
|---|
| 2025.12.15 | ₩89,924 | ₩89,924 | ₩89,057 | ₩89,057 | -0.96% | 1594.1만 |
|---|
| 2025.12.12 | ₩90,338 | ₩90,405 | ₩89,043 | ₩89,283 | -1.17% | 1291.5만 |
|---|
| 2025.12.11 | ₩89,991 | ₩90,391 | ₩89,684 | ₩90,298 | +0.34% | 1222.9만 |
|---|
| 2025.12.10 | ₩89,991 | ₩90,872 | ₩89,844 | ₩90,672 | +0.76% | 911.2만 |
|---|
| 2025.12.09 | ₩89,470 | ₩89,884 | ₩89,364 | ₩89,804 | +0.37% | 673.8만 |
|---|
| 2025.12.08 | ₩90,204 | ₩90,218 | ₩89,630 | ₩89,897 | -0.34% | 786.1만 |
|---|
| 2025.12.05 | ₩90,338 | ₩90,685 | ₩89,951 | ₩90,004 | -0.37% | 1222.7만 |
|---|
| 2025.12.04 | ₩89,697 | ₩89,697 | ₩89,310 | ₩89,524 | -0.19% | 661.8만 |
|---|
| 2025.12.03 | ₩89,243 | ₩89,577 | ₩89,070 | ₩89,564 | +0.36% | 1153.1만 |
|---|
| 2025.12.02 | ₩89,550 | ₩89,604 | ₩89,110 | ₩89,484 | -0.07% | 1060.5만 |
|---|
| 2025.12.01 | ₩89,257 | ₩89,724 | ₩89,257 | ₩89,484 | +0.25% | 1053.8만 |
|---|
| 2025.11.28 | ₩89,310 | ₩89,604 | ₩89,203 | ₩89,564 | +0.28% | 520만 |
|---|
| 2025.11.26 | ₩89,057 | ₩89,484 | ₩88,870 | ₩89,337 | +0.31% | 959.8만 |
|---|
| 2025.11.25 | ₩88,376 | ₩88,736 | ₩87,695 | ₩88,709 | +0.38% | 1291.1만 |
|---|
| 2025.11.24 | ₩87,602 | ₩88,456 | ₩87,535 | ₩88,429 | +0.94% | 885만 |
|---|
| 2025.11.21 | ₩86,908 | ₩87,935 | ₩86,387 | ₩87,535 | +0.72% | 1519.9만 |
|---|
| 2025.11.20 | ₩89,697 | ₩89,804 | ₩87,575 | ₩87,615 | -2.32% | 2571.2만 |
|---|
| 2025.11.19 | ₩88,683 | ₩89,257 | ₩88,376 | ₩88,763 | +0.09% | 1433만 |
|---|
| 2025.11.18 | ₩88,896 | ₩89,404 | ₩88,456 | ₩89,030 | +0.15% | 5389.2만 |
|---|
| 2025.11.17 | ₩89,937 | ₩90,431 | ₩89,257 | ₩89,524 | -0.46% | 989.5만 |
|---|
| 2025.11.14 | ₩89,937 | ₩91,099 | ₩89,684 | ₩90,592 | +0.73% | 1061.9만 |
|---|
| 2025.11.13 | ₩91,713 | ₩91,713 | ₩90,298 | ₩90,458 | -1.37% | 927만 |
|---|
| 2025.11.12 | ₩91,566 | ₩91,566 | ₩91,206 | ₩91,472 | -0.10% | 937.7만 |
|---|
| 2025.11.11 | ₩91,339 | ₩91,593 | ₩91,085 | ₩91,432 | +0.10% | 814.6만 |
|---|
| 2025.11.10 | ₩91,005 | ₩91,419 | ₩90,712 | ₩91,366 | +0.40% | 884.6만 |
|---|
| 2025.11.07 | ₩89,390 | ₩89,831 | ₩88,723 | ₩89,817 | +0.48% | 1240.8만 |
|---|
| 2025.11.06 | ₩90,765 | ₩90,925 | ₩89,857 | ₩90,138 | -0.69% | 980.2만 |
|---|
| 2025.11.05 | ₩90,098 | ₩91,032 | ₩90,044 | ₩90,858 | +0.84% | 1333.8만 |
|---|
| 2025.11.04 | ₩90,298 | ₩90,765 | ₩90,044 | ₩90,071 | -0.25% | 2083.9만 |
|---|
| 2025.11.03 | ₩91,753 | ₩91,820 | ₩91,259 | ₩91,739 | -0.01% | 1369.3만 |
|---|
| 2025.10.31 | ₩91,165 | ₩91,272 | ₩90,752 | ₩91,125 | -0.04% | 1514.9만 |
|---|
| 2025.10.30 | ₩91,312 | ₩91,659 | ₩91,125 | ₩91,286 | -0.03% | 974.6만 |
|---|
| 2025.10.29 | ₩92,607 | ₩92,727 | ₩91,833 | ₩92,287 | -0.35% | 1094.8만 |
|---|
| 2025.10.28 | ₩91,219 | ₩91,913 | ₩91,152 | ₩91,793 | +0.63% | 1415.1만 |
|---|
| 2025.10.27 | ₩91,766 | ₩91,820 | ₩91,459 | ₩91,820 | +0.06% | 717.3만 |
|---|
| 2025.10.24 | ₩90,899 | ₩90,992 | ₩90,672 | ₩90,818 | -0.09% | 621만 |
|---|
| 2025.10.23 | ₩89,804 | ₩90,418 | ₩89,777 | ₩90,244 | +0.49% | 1094.7만 |
|---|
| 2025.10.22 | ₩89,751 | ₩90,164 | ₩89,097 | ₩89,510 | -0.27% | 1380.6만 |
|---|
| 2025.10.21 | ₩89,897 | ₩89,951 | ₩89,524 | ₩89,524 | -0.42% | 703.4만 |
|---|
| 2025.10.20 | ₩89,871 | ₩90,632 | ₩89,871 | ₩90,498 | +0.70% | 729.3만 |
|---|
| 2025.10.17 | ₩88,763 | ₩89,470 | ₩88,709 | ₩89,323 | +0.63% | 1575.7만 |
|---|
| 2025.10.16 | ₩89,617 | ₩89,978 | ₩89,137 | ₩89,417 | -0.22% | 1243.8만 |
|---|
| 2025.10.15 | ₩88,803 | ₩89,097 | ₩88,296 | ₩88,870 | +0.08% | 1040만 |
|---|
| 2025.10.14 | ₩86,801 | ₩87,989 | ₩86,641 | ₩87,401 | +0.69% | 1222.1만 |
|---|
| 2025.10.13 | ₩88,122 | ₩88,456 | ₩87,748 | ₩88,202 | +0.09% | 1032.8만 |
|---|
| 2025.10.10 | ₩88,923 | ₩89,043 | ₩85,519 | ₩85,720 | -3.60% | 1763.4만 |
|---|