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 | ₩108,524 | ₩108,657 | ₩108,124 | ₩108,537 | +0.01% | 768.9만 |
| 2026.10.08 | ₩107,964 | ₩108,230 | ₩106,790 | ₩107,337 | -0.58% | 1344.7만 |
| 2026.10.07 | ₩109,177 | ₩109,644 | ₩108,670 | ₩109,390 | +0.20% | 788.1만 |
| 2026.10.06 | ₩111,497 | ₩111,591 | ₩110,711 | ₩110,737 | -0.68% | 533.4만 |
| 2026.10.05 | ₩111,044 | ₩111,657 | ₩110,884 | ₩111,444 | +0.36% | 652.1만 |
| 2026.10.02 | ₩109,631 | ₩110,124 | ₩109,030 | ₩109,817 | +0.17% | 998.7만 |
| 2026.10.01 | ₩108,124 | ₩108,590 | ₩107,297 | ₩108,297 | +0.16% | 1426.2만 |
| 2026.09.30 | ₩108,750 | ₩108,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,217 |
| -0.49% |
| 1921.5만 |
| 2026.09.29 | ₩109,030 | ₩109,257 | ₩108,524 | ₩109,190 | +0.15% | 1005.8만 |
|---|
| 2026.09.28 | ₩108,804 | ₩109,310 | ₩107,790 | ₩108,830 | +0.02% | 946.6만 |
|---|
| 2026.09.25 | ₩109,857 | ₩110,364 | ₩109,297 | ₩110,071 | +0.19% | 1721만 |
|---|
| 2026.09.24 | ₩109,537 | ₩109,631 | ₩108,550 | ₩108,937 | -0.55% | 1722.2만 |
|---|
| 2026.09.23 | ₩110,791 | ₩110,977 | ₩109,404 | ₩109,631 | -1.05% | 1646.3만 |
|---|
| 2026.09.22 | ₩111,017 | ₩112,097 | ₩111,004 | ₩111,871 | +0.77% | 5894.4만 |
|---|
| 2026.09.21 | ₩110,871 | ₩111,857 | ₩110,537 | ₩111,684 | +0.73% | 538.4만 |
|---|
| 2026.09.18 | ₩108,604 | ₩108,964 | ₩108,204 | ₩108,884 | +0.26% | 681.9만 |
|---|
| 2026.09.17 | ₩108,510 | ₩108,964 | ₩108,350 | ₩108,670 | +0.15% | 565.7만 |
|---|
| 2026.09.16 | ₩107,857 | ₩108,150 | ₩106,124 | ₩106,817 | -0.96% | 794.5만 |
|---|
| 2026.09.15 | ₩107,284 | ₩107,390 | ₩106,470 | ₩106,804 | -0.45% | 1478.3만 |
|---|
| 2026.09.14 | ₩107,257 | ₩108,017 | ₩106,804 | ₩107,204 | -0.05% | 880.1만 |
|---|
| 2026.09.11 | ₩110,337 | ₩110,417 | ₩109,857 | ₩110,097 | -0.22% | 556.7만 |
|---|
| 2026.09.10 | ₩109,244 | ₩109,551 | ₩108,684 | ₩108,777 | -0.43% | 900.8만 |
|---|
| 2026.09.09 | ₩111,364 | ₩111,911 | ₩110,831 | ₩111,004 | -0.32% | 1361.7만 |
|---|
| 2026.09.08 | ₩111,751 | ₩112,111 | ₩111,431 | ₩111,604 | -0.13% | 599.3만 |
|---|
| 2026.09.04 | ₩110,071 | ₩111,551 | ₩110,031 | ₩111,537 | +1.33% | 689.8만 |
|---|
| 2026.09.03 | ₩109,057 | ₩109,817 | ₩108,497 | ₩109,724 | +0.61% | 618.7만 |
|---|
| 2026.09.02 | ₩108,617 | ₩109,270 | ₩108,537 | ₩109,244 | +0.58% | 1026.9만 |
|---|
| 2026.09.01 | ₩108,990 | ₩109,564 | ₩108,270 | ₩108,577 | -0.38% | 993.7만 |
|---|
| 2026.08.31 | ₩109,417 | ₩109,591 | ₩108,670 | ₩108,977 | -0.40% | 826.1만 |
|---|
| 2026.08.28 | ₩110,071 | ₩110,524 | ₩108,897 | ₩109,097 | -0.88% | 831.8만 |
|---|
| 2026.08.27 | ₩109,844 | ₩109,964 | ₩109,257 | ₩109,897 | +0.05% | 573.3만 |
|---|
| 2026.08.26 | ₩109,337 | ₩109,697 | ₩109,097 | ₩109,137 | -0.18% | 800.5만 |
|---|
| 2026.08.25 | ₩108,537 | ₩109,244 | ₩108,230 | ₩109,190 | +0.60% | 646.1만 |
|---|
| 2026.08.24 | ₩107,817 | ₩107,844 | ₩106,830 | ₩107,324 | -0.46% | 761.2만 |
|---|
| 2026.08.21 | ₩109,297 | ₩109,417 | ₩108,604 | ₩108,764 | -0.49% | 869.1만 |
|---|
| 2026.08.20 | ₩107,497 | ₩108,484 | ₩107,430 | ₩108,070 | +0.53% | 849.4만 |
|---|
| 2026.08.19 | ₩108,084 | ₩108,204 | ₩107,004 | ₩107,430 | -0.60% | 1008.5만 |
|---|
| 2026.08.18 | ₩107,324 | ₩107,684 | ₩106,044 | ₩106,177 | -1.07% | 1227만 |
|---|
| 2026.08.17 | ₩109,337 | ₩110,311 | ₩109,177 | ₩109,270 | -0.06% | 648.2만 |
|---|
| 2026.08.14 | ₩108,617 | ₩108,990 | ₩107,964 | ₩108,257 | -0.33% | 500.3만 |
|---|
| 2026.08.13 | ₩108,004 | ₩108,830 | ₩107,857 | ₩108,390 | +0.36% | 992.1만 |
|---|
| 2026.08.12 | ₩108,337 | ₩108,417 | ₩107,644 | ₩108,030 | -0.28% | 1096.2만 |
|---|
| 2026.08.11 | ₩106,857 | ₩107,030 | ₩106,164 | ₩106,524 | -0.31% | 848.8만 |
|---|
| 2026.08.10 | ₩106,097 | ₩106,390 | ₩105,790 | ₩106,084 | -0.01% | 576.1만 |
|---|
| 2026.08.07 | ₩107,017 | ₩107,150 | ₩105,710 | ₩106,657 | -0.34% | 1025.1만 |
|---|
| 2026.08.06 | ₩105,204 | ₩106,617 | ₩104,857 | ₩105,790 | +0.56% | 816.1만 |
|---|
| 2026.08.05 | ₩107,044 | ₩107,417 | ₩106,537 | ₩106,617 | -0.40% | 1067만 |
|---|
| 2026.08.04 | ₩105,737 | ₩107,244 | ₩105,537 | ₩106,990 | +1.19% | 1160.2만 |
|---|
| 2026.08.03 | ₩103,124 | ₩104,337 | ₩102,564 | ₩104,150 | +1.00% | 1016.9만 |
|---|
| 2026.07.31 | ₩104,897 | ₩105,017 | ₩102,524 | ₩103,484 | -1.35% | 1662.3만 |
|---|
| 2026.07.30 | ₩101,004 | ₩102,857 | ₩100,737 | ₩102,737 | +1.72% | 1674.5만 |
|---|
| 2026.07.29 | ₩99,950 | ₩101,497 | ₩98,443 | ₩98,870 | -1.08% | 1447.8만 |
|---|
| 2026.07.28 | ₩100,684 | ₩101,764 | ₩100,030 | ₩101,070 | +0.38% | 1239.2만 |
|---|
| 2026.07.27 | ₩104,097 | ₩104,150 | ₩101,950 | ₩103,137 | -0.92% | 719.9만 |
|---|
| 2026.07.24 | ₩103,777 | ₩103,990 | ₩102,590 | ₩102,737 | -1.00% | 749.1만 |
|---|
| 2026.07.23 | ₩104,457 | ₩105,297 | ₩103,684 | ₩104,604 | +0.14% | 749만 |
|---|
| 2026.07.22 | ₩104,777 | ₩105,644 | ₩104,764 | ₩105,297 | +0.50% | 834.4만 |
|---|
| 2026.07.21 | ₩105,217 | ₩105,950 | ₩104,857 | ₩105,737 | +0.49% | 720.8만 |
|---|
| 2026.07.20 | ₩103,604 | ₩103,884 | ₩102,830 | ₩102,950 | -0.63% | 1181.7만 |
|---|
| 2026.07.17 | ₩101,124 | ₩103,630 | ₩100,657 | ₩102,644 | +1.50% | 1828.8만 |
|---|
| 2026.07.16 | ₩104,657 | ₩104,950 | ₩103,737 | ₩104,150 | -0.48% | 1148.9만 |
|---|
| 2026.07.15 | ₩106,777 | ₩106,990 | ₩104,844 | ₩106,244 | -0.50% | 2717.6만 |
|---|
| 2026.07.14 | ₩105,924 | ₩106,564 | ₩105,457 | ₩106,297 | +0.35% | 1120.6만 |
|---|
| 2026.07.13 | ₩105,737 | ₩105,937 | ₩104,510 | ₩104,657 | -1.02% | 1198.6만 |
|---|
| 2026.07.10 | ₩107,804 | ₩108,604 | ₩107,244 | ₩108,430 | +0.58% | 1150.7만 |
|---|
| 2026.07.09 | ₩107,670 | ₩108,310 | ₩107,350 | ₩108,030 | +0.33% | 1224.1만 |
|---|
| 2026.07.08 | ₩105,377 | ₩107,097 | ₩105,097 | ₩107,070 | +1.61% | 1594.9만 |
|---|
| 2026.07.07 | ₩106,950 | ₩107,364 | ₩105,697 | ₩106,390 | -0.52% | 877.5만 |
|---|
| 2026.07.06 | ₩108,764 | ₩109,591 | ₩108,764 | ₩109,337 | +0.53% | 977.8만 |
|---|
| 2026.07.02 | ₩107,750 | ₩108,697 | ₩105,057 | ₩106,457 | -1.20% | 1354.1만 |
|---|
| 2026.07.01 | ₩108,244 | ₩109,017 | ₩107,470 | ₩107,510 | -0.68% | 4223.5만 |
|---|
| 2026.06.30 | ₩109,084 | ₩110,684 | ₩108,990 | ₩110,457 | +1.26% | 2459.9만 |
|---|
| 2026.06.29 | ₩108,244 | ₩109,004 | ₩106,644 | ₩108,964 | +0.67% | 1106.2만 |
|---|
| 2026.06.26 | ₩107,150 | ₩109,230 | ₩106,964 | ₩108,404 | +1.17% | 1007.2만 |
|---|
| 2026.06.25 | ₩111,097 | ₩111,297 | ₩108,497 | ₩109,564 | -1.38% | 1218.8만 |
|---|
| 2026.06.24 | ₩108,697 | ₩109,137 | ₩107,577 | ₩108,604 | -0.09% | 1025.7만 |
|---|
| 2026.06.23 | ₩108,577 | ₩110,111 | ₩108,284 | ₩108,430 | -0.14% | 1000만 |
|---|
| 2026.06.22 | ₩114,924 | ₩115,324 | ₩114,417 | ₩114,671 | -0.22% | 876.8만 |
|---|
| 2026.06.18 | ₩113,364 | ₩114,391 | ₩113,164 | ₩114,177 | +0.72% | 1005.9만 |
|---|
| 2026.06.17 | ₩112,404 | ₩113,111 | ₩110,511 | ₩110,697 | -1.52% | 1577.3만 |
|---|
| 2026.06.16 | ₩111,991 | ₩112,511 | ₩110,737 | ₩110,871 | -1.00% | 1141.7만 |
|---|
| 2026.06.15 | ₩112,431 | ₩112,777 | ₩112,017 | ₩112,551 | +0.11% | 1079.1만 |
|---|
| 2026.06.12 | ₩109,684 | ₩110,484 | ₩108,844 | ₩110,097 | +0.38% | 1136만 |
|---|
| 2026.06.11 | ₩106,004 | ₩109,644 | ₩105,737 | ₩109,430 | +3.23% | 1314.9만 |
|---|
| 2026.06.10 | ₩105,950 | ₩107,457 | ₩104,737 | ₩104,830 | -1.06% | 1537.5만 |
|---|
| 2026.06.09 | ₩109,004 | ₩109,337 | ₩104,004 | ₩106,724 | -2.09% | 1167.1만 |
|---|
| 2026.06.08 | ₩107,124 | ₩107,617 | ₩106,324 | ₩106,630 | -0.46% | 919.8만 |
|---|
| 2026.06.05 | ₩108,470 | ₩108,524 | ₩104,497 | ₩104,844 | -3.34% | 1352만 |
|---|
| 2026.06.04 | ₩111,111 | ₩112,284 | ₩110,417 | ₩112,017 | +0.82% | 921.6만 |
|---|
| 2026.06.03 | ₩113,964 | ₩114,057 | ₩112,591 | ₩113,124 | -0.74% | 931.4만 |
|---|
| 2026.06.02 | ₩113,884 | ₩114,724 | ₩113,457 | ₩114,657 | +0.68% | 882.8만 |
|---|
| 2026.06.01 | ₩112,564 | ₩114,244 | ₩112,057 | ₩113,577 | +0.90% | 1291만 |
|---|
| 2026.05.29 | ₩111,817 | ₩112,124 | ₩111,137 | ₩111,297 | -0.47% | 2567.4만 |
|---|
| 2026.05.28 | ₩109,964 | ₩111,764 | ₩109,591 | ₩111,417 | +1.32% | 7565만 |
|---|
| 2026.05.27 | ₩111,804 | ₩112,137 | ₩110,551 | ₩111,284 | -0.47% | 1184.8만 |
|---|
| 2026.05.26 | ₩110,444 | ₩111,604 | ₩110,391 | ₩111,431 | +0.89% | 854.2만 |
|---|
| 2026.05.22 | ₩107,644 | ₩108,257 | ₩107,204 | ₩107,430 | -0.20% | 1097.4만 |
|---|
| 2026.05.21 | ₩106,257 | ₩107,924 | ₩105,910 | ₩107,444 | +1.12% | 1068.4만 |
|---|
| 2026.05.20 | ₩105,004 | ₩106,710 | ₩104,817 | ₩106,590 | +1.51% | 918.6만 |
|---|
| 2026.05.19 | ₩103,777 | ₩105,617 | ₩103,444 | ₩104,710 | +0.90% | 882.9만 |
|---|
| 2026.05.18 | ₩107,097 | ₩107,097 | ₩104,964 | ₩105,884 | -1.13% | 1067.5만 |
|---|
| 2026.05.15 | ₩106,350 | ₩106,630 | ₩105,457 | ₩105,990 | -0.34% | 687.1만 |
|---|
| 2026.05.14 | ₩109,110 | ₩109,911 | ₩108,884 | ₩109,724 | +0.56% | 782만 |
|---|
| 2026.05.13 | ₩108,350 | ₩109,711 | ₩107,870 | ₩109,404 | +0.97% | 1172.4만 |
|---|
| 2026.05.12 | ₩108,057 | ₩108,390 | ₩106,017 | ₩107,270 | -0.73% | 1533.2만 |
|---|
| 2026.05.11 | ₩110,524 | ₩111,057 | ₩110,151 | ₩110,631 | +0.10% | 1195.5만 |
|---|
| 2026.05.08 | ₩109,764 | ₩110,697 | ₩109,724 | ₩110,684 | +0.84% | 1065만 |
|---|
| 2026.05.07 | ₩110,337 | ₩110,364 | ₩108,470 | ₩108,630 | -1.55% | 1771만 |
|---|
| 2026.05.06 | ₩109,044 | ₩110,191 | ₩108,684 | ₩110,071 | +0.94% | 832.3만 |
|---|
| 2026.05.05 | ₩106,190 | ₩107,230 | ₩106,084 | ₩106,870 | +0.64% | 994.8만 |
|---|
| 2026.05.04 | ₩105,284 | ₩105,937 | ₩104,270 | ₩104,777 | -0.48% | 908.8만 |
|---|
| 2026.05.01 | ₩104,510 | ₩105,777 | ₩104,417 | ₩104,870 | +0.34% | 960.1만 |
|---|
| 2026.04.30 | ₩103,444 | ₩104,950 | ₩102,910 | ₩104,657 | +1.17% | 1436.3만 |
|---|
| 2026.04.29 | ₩103,297 | ₩103,297 | ₩102,177 | ₩102,630 | -0.65% | 887.8만 |
|---|
| 2026.04.28 | ₩102,737 | ₩103,230 | ₩102,324 | ₩103,030 | +0.29% | 704.6만 |
|---|
| 2026.04.27 | ₩104,484 | ₩104,537 | ₩103,844 | ₩104,030 | -0.43% | 607.4만 |
|---|
| 2026.04.24 | ₩103,577 | ₩104,377 | ₩103,257 | ₩104,230 | +0.63% | 846.2만 |
|---|
| 2026.04.23 | ₩102,950 | ₩103,270 | ₩101,057 | ₩102,097 | -0.83% | 1112.3만 |
|---|
| 2026.04.22 | ₩103,110 | ₩103,924 | ₩103,057 | ₩103,870 | +0.74% | 1478.3만 |
|---|
| 2026.04.21 | ₩103,564 | ₩103,724 | ₩101,764 | ₩101,924 | -1.58% | 1407.1만 |
|---|
| 2026.04.20 | ₩103,270 | ₩103,484 | ₩102,750 | ₩103,390 | +0.12% | 885.5만 |
|---|
| 2026.04.17 | ₩103,990 | ₩105,084 | ₩103,764 | ₩104,137 | +0.14% | 1007.7만 |
|---|
| 2026.04.16 | ₩102,164 | ₩102,604 | ₩101,524 | ₩102,190 | +0.03% | 950.6만 |
|---|
| 2026.04.15 | ₩101,510 | ₩101,870 | ₩101,164 | ₩101,724 | +0.21% | 893.5만 |
|---|
| 2026.04.14 | ₩100,764 | ₩101,750 | ₩100,697 | ₩101,737 | +0.97% | 865.3만 |
|---|
| 2026.04.13 | ₩98,257 | ₩100,043 | ₩98,163 | ₩99,924 | +1.70% | 892.4만 |
|---|
| 2026.04.10 | ₩99,243 | ₩99,563 | ₩98,723 | ₩99,003 | -0.24% | 720.9만 |
|---|
| 2026.04.09 | ₩97,750 | ₩98,963 | ₩97,283 | ₩98,590 | +0.86% | 798.7만 |
|---|
| 2026.04.08 | ₩99,390 | ₩99,563 | ₩97,923 | ₩98,857 | -0.54% | 1397.4만 |
|---|
| 2026.04.07 | ₩93,417 | ₩93,803 | ₩92,177 | ₩93,777 | +0.39% | 1211.2만 |
|---|
| 2026.04.06 | ₩93,417 | ₩93,950 | ₩92,897 | ₩93,523 | +0.11% | 995.8만 |
|---|
| 2026.04.02 | ₩91,017 | ₩93,430 | ₩90,803 | ₩92,750 | +1.90% | 1493만 |
|---|
| 2026.04.01 | ₩93,523 | ₩94,590 | ₩93,363 | ₩93,710 | +0.20% | 1959.6만 |
|---|
| 2026.03.31 | ₩90,056 | ₩93,110 | ₩89,976 | ₩93,003 | +3.27% | 2735만 |
|---|
| 2026.03.30 | ₩91,043 | ₩91,097 | ₩89,310 | ₩89,763 | -1.41% | 1607.3만 |
|---|
| 2026.03.27 | ₩90,910 | ₩91,403 | ₩90,176 | ₩90,483 | -0.47% | 1909.7만 |
|---|
| 2026.03.26 | ₩92,203 | ₩92,777 | ₩90,870 | ₩90,883 | -1.43% | 1328.6만 |
|---|
| 2026.03.25 | ₩93,977 | ₩94,563 | ₩93,403 | ₩94,017 | +0.04% | 1463.4만 |
|---|
| 2026.03.24 | ₩91,843 | ₩93,110 | ₩91,723 | ₩92,470 | +0.68% | 1714.5만 |
|---|
| 2026.03.23 | ₩93,230 | ₩94,723 | ₩92,683 | ₩93,950 | +0.77% | 2318.4만 |
|---|
| 2026.03.20 | ₩93,377 | ₩93,483 | ₩90,883 | ₩91,163 | -2.37% | 1731만 |
|---|
| 2026.03.19 | ₩92,683 | ₩94,763 | ₩92,137 | ₩94,323 | +1.77% | 2654.8만 |
|---|
| 2026.03.18 | ₩95,470 | ₩95,870 | ₩94,137 | ₩94,150 | -1.38% | 1194.4만 |
|---|
| 2026.03.17 | ₩96,470 | ₩96,550 | ₩95,723 | ₩96,083 | -0.40% | 1376.3만 |
|---|
| 2026.03.16 | ₩95,043 | ₩95,870 | ₩94,857 | ₩95,483 | +0.46% | 2437.6만 |
|---|
| 2026.03.13 | ₩94,377 | ₩94,990 | ₩92,763 | ₩92,977 | -1.48% | 1901.6만 |
|---|
| 2026.03.12 | ₩95,043 | ₩95,043 | ₩93,163 | ₩93,297 | -1.84% | 4739.7만 |
|---|
| 2026.03.11 | ₩96,123 | ₩96,843 | ₩95,603 | ₩96,363 | +0.25% | 1234.5만 |
|---|
| 2026.03.10 | ₩96,137 | ₩97,977 | ₩95,523 | ₩96,150 | +0.01% | 2170.9만 |
|---|
| 2026.03.09 | ₩92,950 | ₩95,990 | ₩92,163 | ₩95,777 | +3.04% | 2413.7만 |
|---|
| 2026.03.06 | ₩93,297 | ₩94,630 | ₩92,803 | ₩93,990 | +0.74% | 1998.1만 |
|---|
| 2026.03.05 | ₩95,203 | ₩95,923 | ₩93,283 | ₩94,523 | -0.71% | 2149.3만 |
|---|
| 2026.03.04 | ₩95,683 | ₩97,390 | ₩95,177 | ₩96,630 | +0.99% | 2632.3만 |
|---|
| 2026.03.03 | ₩94,990 | ₩96,363 | ₩92,977 | ₩95,710 | +0.76% | 3909.6만 |
|---|
| 2026.03.02 | ₩99,537 | ₩101,110 | ₩99,417 | ₩100,577 | +1.04% | 1899.3만 |
|---|
| 2026.02.27 | ₩101,684 | ₩102,497 | ₩101,564 | ₩102,350 | +0.66% | 2577.6만 |
|---|
| 2026.02.26 | ₩103,364 | ₩103,417 | ₩101,524 | ₩102,430 | -0.90% | 1482.7만 |
|---|
| 2026.02.25 | ₩103,564 | ₩103,577 | ₩102,964 | ₩103,430 | -0.13% | 1262.9만 |
|---|
| 2026.02.24 | ₩101,750 | ₩102,737 | ₩101,537 | ₩102,390 | +0.63% | 1969.8만 |
|---|
| 2026.02.23 | ₩101,417 | ₩101,777 | ₩100,657 | ₩100,857 | -0.55% | 1621.6만 |
|---|
| 2026.02.20 | ₩99,803 | ₩101,937 | ₩99,710 | ₩101,924 | +2.12% | 2212.1만 |
|---|
| 2026.02.19 | ₩99,563 | ₩99,924 | ₩99,150 | ₩99,910 | +0.35% | 1152.4만 |
|---|
| 2026.02.18 | ₩99,870 | ₩100,684 | ₩99,643 | ₩100,123 | +0.25% | 1189.1만 |
|---|
| 2026.02.17 | ₩99,283 | ₩99,937 | ₩98,510 | ₩99,590 | +0.31% | 1771.3만 |
|---|
| 2026.02.13 | ₩99,283 | ₩100,097 | ₩98,403 | ₩99,964 | +0.68% | 1563.3만 |
|---|
| 2026.02.12 | ₩101,070 | ₩101,190 | ₩99,283 | ₩99,537 | -1.52% | 2390.2만 |
|---|
| 2026.02.11 | ₩100,030 | ₩100,777 | ₩99,417 | ₩100,657 | +0.63% | 1426만 |
|---|
| 2026.02.10 | ₩99,297 | ₩99,483 | ₩98,870 | ₩99,163 | -0.13% | 1726.5만 |
|---|
| 2026.02.09 | ₩98,150 | ₩99,270 | ₩98,070 | ₩98,990 | +0.86% | 1627.3만 |
|---|
| 2026.02.06 | ₩96,950 | ₩98,270 | ₩96,883 | ₩98,230 | +1.32% | 1335.2만 |
|---|
| 2026.02.05 | ₩95,990 | ₩96,710 | ₩95,417 | ₩95,830 | -0.17% | 1805.7만 |
|---|
| 2026.02.04 | ₩98,110 | ₩98,163 | ₩95,990 | ₩96,390 | -1.75% | 2422.2만 |
|---|
| 2026.02.03 | ₩98,230 | ₩98,230 | ₩96,683 | ₩97,537 | -0.71% | 3021.2만 |
|---|
| 2026.02.02 | ₩95,923 | ₩97,363 | ₩95,830 | ₩97,110 | +1.24% | 2382.7만 |
|---|
| 2026.01.30 | ₩97,923 | ₩98,270 | ₩96,390 | ₩96,750 | -1.20% | 2356.6만 |
|---|
| 2026.01.29 | ₩99,510 | ₩99,603 | ₩97,403 | ₩98,790 | -0.72% | 2516.1만 |
|---|
| 2026.01.28 | ₩99,457 | ₩99,483 | ₩98,697 | ₩99,270 | -0.19% | 1467.6만 |
|---|
| 2026.01.27 | ₩97,950 | ₩98,670 | ₩97,870 | ₩98,603 | +0.67% | 1853.2만 |
|---|
| 2026.01.26 | ₩96,603 | ₩97,137 | ₩96,550 | ₩96,803 | +0.21% | 1233.7만 |
|---|
| 2026.01.23 | ₩95,737 | ₩96,657 | ₩95,510 | ₩96,537 | +0.84% | 1490.4만 |
|---|
| 2026.01.22 | ₩95,923 | ₩96,297 | ₩95,603 | ₩95,950 | +0.03% | 1191.2만 |
|---|
| 2026.01.21 | ₩94,763 | ₩95,577 | ₩94,683 | ₩95,177 | +0.44% | 1919.1만 |
|---|
| 2026.01.20 | ₩93,817 | ₩94,470 | ₩93,683 | ₩93,830 | +0.01% | 1595.4만 |
|---|
| 2026.01.16 | ₩94,683 | ₩94,777 | ₩94,097 | ₩94,563 | -0.13% | 3337.1만 |
|---|
| 2026.01.15 | ₩94,963 | ₩95,350 | ₩94,657 | ₩94,910 | -0.06% | 2549.4만 |
|---|
| 2026.01.14 | ₩94,123 | ₩94,417 | ₩93,897 | ₩94,417 | +0.31% | 2410.4만 |
|---|
| 2026.01.13 | ₩94,363 | ₩94,430 | ₩93,763 | ₩93,963 | -0.42% | 3327.6만 |
|---|
| 2026.01.12 | ₩93,537 | ₩94,670 | ₩93,510 | ₩94,617 | +1.15% | 1503.4만 |
|---|
| 2026.01.09 | ₩93,097 | ₩93,443 | ₩92,750 | ₩93,390 | +0.32% | 1848.8만 |
|---|
| 2026.01.08 | ₩92,777 | ₩93,043 | ₩92,617 | ₩93,043 | +0.29% | 1852.1만 |
|---|
| 2026.01.07 | ₩93,297 | ₩93,350 | ₩92,937 | ₩93,030 | -0.29% | 1417.1만 |
|---|
| 2026.01.06 | ₩93,483 | ₩93,843 | ₩93,403 | ₩93,643 | +0.17% | 1797.8만 |
|---|
| 2026.01.05 | ₩92,523 | ₩92,937 | ₩92,163 | ₩92,937 | +0.45% | 1617.8만 |
|---|
| 2026.01.02 | ₩91,497 | ₩92,017 | ₩91,377 | ₩92,003 | +0.55% | 1958.7만 |
|---|
| 2025.12.31 | ₩89,923 | ₩90,016 | ₩89,616 | ₩89,630 | -0.33% | 1375.1만 |
|---|
| 2025.12.30 | ₩89,976 | ₩90,070 | ₩89,790 | ₩89,856 | -0.13% | 1032.5만 |
|---|
| 2025.12.29 | ₩89,336 | ₩89,630 | ₩89,243 | ₩89,630 | +0.33% | 957.5만 |
|---|
| 2025.12.26 | ₩89,470 | ₩89,856 | ₩89,350 | ₩89,856 | +0.43% | 706.2만 |
|---|
| 2025.12.24 | ₩89,256 | ₩89,323 | ₩89,150 | ₩89,256 | 0.00% | 426.9만 |
|---|
| 2025.12.23 | ₩88,550 | ₩89,123 | ₩88,416 | ₩89,123 | +0.65% | 723.2만 |
|---|
| 2025.12.22 | ₩88,550 | ₩88,616 | ₩88,376 | ₩88,590 | +0.05% | 1080만 |
|---|
| 2025.12.19 | ₩87,870 | ₩88,350 | ₩87,763 | ₩88,123 | +0.29% | 1210.8만 |
|---|
| 2025.12.18 | ₩87,350 | ₩87,683 | ₩87,083 | ₩87,203 | -0.17% | 1279.8만 |
|---|
| 2025.12.17 | ₩87,350 | ₩87,403 | ₩86,230 | ₩86,296 | -1.21% | 1827.5만 |
|---|
| 2025.12.16 | ₩86,936 | ₩87,136 | ₩86,550 | ₩86,870 | -0.08% | 2154.2만 |
|---|
| 2025.12.15 | ₩89,830 | ₩89,830 | ₩88,963 | ₩88,963 | -0.96% | 1594.1만 |
|---|
| 2025.12.12 | ₩90,243 | ₩90,310 | ₩88,950 | ₩89,190 | -1.17% | 1291.5만 |
|---|
| 2025.12.11 | ₩89,896 | ₩90,296 | ₩89,590 | ₩90,203 | +0.34% | 1222.9만 |
|---|
| 2025.12.10 | ₩89,896 | ₩90,777 | ₩89,750 | ₩90,577 | +0.76% | 911.2만 |
|---|
| 2025.12.09 | ₩89,376 | ₩89,790 | ₩89,270 | ₩89,710 | +0.37% | 673.8만 |
|---|
| 2025.12.08 | ₩90,110 | ₩90,123 | ₩89,536 | ₩89,803 | -0.34% | 786.1만 |
|---|
| 2025.12.05 | ₩90,243 | ₩90,590 | ₩89,856 | ₩89,910 | -0.37% | 1222.7만 |
|---|
| 2025.12.04 | ₩89,603 | ₩89,603 | ₩89,216 | ₩89,430 | -0.19% | 661.8만 |
|---|
| 2025.12.03 | ₩89,150 | ₩89,483 | ₩88,976 | ₩89,470 | +0.36% | 1153.1만 |
|---|
| 2025.12.02 | ₩89,456 | ₩89,510 | ₩89,016 | ₩89,390 | -0.07% | 1060.5만 |
|---|
| 2025.12.01 | ₩89,163 | ₩89,630 | ₩89,163 | ₩89,390 | +0.25% | 1053.8만 |
|---|
| 2025.11.28 | ₩89,216 | ₩89,510 | ₩89,110 | ₩89,470 | +0.28% | 520만 |
|---|
| 2025.11.26 | ₩88,963 | ₩89,390 | ₩88,776 | ₩89,243 | +0.31% | 959.8만 |
|---|
| 2025.11.25 | ₩88,283 | ₩88,643 | ₩87,603 | ₩88,616 | +0.38% | 1291.1만 |
|---|
| 2025.11.24 | ₩87,510 | ₩88,363 | ₩87,443 | ₩88,336 | +0.94% | 885만 |
|---|
| 2025.11.21 | ₩86,816 | ₩87,843 | ₩86,296 | ₩87,443 | +0.72% | 1519.9만 |
|---|
| 2025.11.20 | ₩89,603 | ₩89,710 | ₩87,483 | ₩87,523 | -2.32% | 2571.2만 |
|---|
| 2025.11.19 | ₩88,590 | ₩89,163 | ₩88,283 | ₩88,670 | +0.09% | 1433만 |
|---|
| 2025.11.18 | ₩88,803 | ₩89,310 | ₩88,363 | ₩88,936 | +0.15% | 5389.2만 |
|---|
| 2025.11.17 | ₩89,843 | ₩90,336 | ₩89,163 | ₩89,430 | -0.46% | 989.5만 |
|---|
| 2025.11.14 | ₩89,843 | ₩91,003 | ₩89,590 | ₩90,497 | +0.73% | 1061.9만 |
|---|
| 2025.11.13 | ₩91,617 | ₩91,617 | ₩90,203 | ₩90,363 | -1.37% | 927만 |
|---|
| 2025.11.12 | ₩91,470 | ₩91,470 | ₩91,110 | ₩91,377 | -0.10% | 937.7만 |
|---|
| 2025.11.11 | ₩91,243 | ₩91,497 | ₩90,990 | ₩91,337 | +0.10% | 814.6만 |
|---|
| 2025.11.10 | ₩90,910 | ₩91,323 | ₩90,617 | ₩91,270 | +0.40% | 884.6만 |
|---|
| 2025.11.07 | ₩89,296 | ₩89,736 | ₩88,630 | ₩89,723 | +0.48% | 1240.8만 |
|---|
| 2025.11.06 | ₩90,670 | ₩90,830 | ₩89,763 | ₩90,043 | -0.69% | 980.2만 |
|---|
| 2025.11.05 | ₩90,003 | ₩90,937 | ₩89,950 | ₩90,763 | +0.84% | 1333.8만 |
|---|
| 2025.11.04 | ₩90,203 | ₩90,670 | ₩89,950 | ₩89,976 | -0.25% | 2083.9만 |
|---|
| 2025.11.03 | ₩91,657 | ₩91,723 | ₩91,163 | ₩91,643 | -0.01% | 1369.3만 |
|---|
| 2025.10.31 | ₩91,070 | ₩91,177 | ₩90,657 | ₩91,030 | -0.04% | 1514.9만 |
|---|
| 2025.10.30 | ₩91,217 | ₩91,563 | ₩91,030 | ₩91,190 | -0.03% | 974.6만 |
|---|
| 2025.10.29 | ₩92,510 | ₩92,630 | ₩91,737 | ₩92,190 | -0.35% | 1094.8만 |
|---|
| 2025.10.28 | ₩91,123 | ₩91,817 | ₩91,057 | ₩91,697 | +0.63% | 1415.1만 |
|---|
| 2025.10.27 | ₩91,670 | ₩91,723 | ₩91,363 | ₩91,723 | +0.06% | 717.3만 |
|---|
| 2025.10.24 | ₩90,803 | ₩90,897 | ₩90,577 | ₩90,723 | -0.09% | 621만 |
|---|
| 2025.10.23 | ₩89,710 | ₩90,323 | ₩89,683 | ₩90,150 | +0.49% | 1094.7만 |
|---|
| 2025.10.22 | ₩89,656 | ₩90,070 | ₩89,003 | ₩89,416 | -0.27% | 1380.6만 |
|---|
| 2025.10.21 | ₩89,803 | ₩89,856 | ₩89,430 | ₩89,430 | -0.42% | 703.4만 |
|---|
| 2025.10.20 | ₩89,776 | ₩90,537 | ₩89,776 | ₩90,403 | +0.70% | 729.3만 |
|---|
| 2025.10.17 | ₩88,670 | ₩89,376 | ₩88,616 | ₩89,230 | +0.63% | 1575.7만 |
|---|
| 2025.10.16 | ₩89,523 | ₩89,883 | ₩89,043 | ₩89,323 | -0.22% | 1243.8만 |
|---|
| 2025.10.15 | ₩88,710 | ₩89,003 | ₩88,203 | ₩88,776 | +0.08% | 1040만 |
|---|
| 2025.10.14 | ₩86,710 | ₩87,896 | ₩86,550 | ₩87,310 | +0.69% | 1222.1만 |
|---|
| 2025.10.13 | ₩88,030 | ₩88,363 | ₩87,656 | ₩88,110 | +0.09% | 1032.8만 |
|---|
| 2025.10.10 | ₩88,830 | ₩88,950 | ₩85,430 | ₩85,630 | -3.60% | 1763.4만 |
|---|