시장 데이터를 불러오는 중
전체 종목
Elm Market Navigator ETF 과거 주가
Elm Market Navigator ETF · ELM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elm Market Navigator ETF · ELM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,152 | ₩39,278 | ₩39,152 | ₩39,232 | +0.20% | 9.7천 |
| 2026.10.08 | ₩39,105 | ₩39,172 | ₩39,025 | ₩39,172 | +0.17% | 2.5만 |
| 2026.10.07 | ₩39,198 | ₩39,265 | ₩39,078 | ₩39,252 | +0.14% | 1만 |
| 2026.10.06 | ₩39,358 | ₩39,438 | ₩39,301 | ₩39,378 | +0.05% | 1.1만 |
| 2026.10.05 | ₩39,238 | ₩39,358 | ₩39,165 | ₩39,332 | +0.24% | 1.2만 |
| 2026.10.02 | ₩39,198 | ₩39,345 | ₩39,011 | ₩39,105 | -0.24% | 8만 |
| 2026.10.01 | ₩39,011 | ₩39,278 | ₩38,811 | ₩38,958 | -0.14% | 2.5만 |
| 2026.09.30 | ₩39,091 | ₩39,185 | ₩38,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,958 |
| -0.34% |
| 5.2만 |
| 2026.09.29 | ₩39,238 | ₩39,238 | ₩38,985 | ₩39,091 | -0.37% | 2.3만 |
|---|
| 2026.09.28 | ₩39,238 | ₩39,238 | ₩39,065 | ₩39,152 | -0.22% | 1.9만 |
|---|
| 2026.09.25 | ₩39,278 | ₩39,332 | ₩39,238 | ₩39,332 | +0.14% | 9.9천 |
|---|
| 2026.09.24 | ₩39,198 | ₩39,225 | ₩39,038 | ₩39,198 | 0.00% | 6.1천 |
|---|
| 2026.09.23 | ₩39,345 | ₩39,405 | ₩39,272 | ₩39,286 | -0.15% | 2.1만 |
|---|
| 2026.09.22 | ₩39,618 | ₩39,692 | ₩39,532 | ₩39,665 | +0.12% | 2만 |
|---|
| 2026.09.21 | ₩39,465 | ₩39,652 | ₩39,398 | ₩39,528 | +0.16% | 3.9만 |
|---|
| 2026.09.18 | ₩39,105 | ₩39,265 | ₩39,105 | ₩39,225 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩39,238 | ₩39,292 | ₩38,918 | ₩39,238 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩39,091 | ₩39,318 | ₩38,891 | ₩38,957 | -0.34% | 4.4만 |
|---|
| 2026.09.15 | ₩39,025 | ₩39,105 | ₩39,011 | ₩39,011 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩39,131 | ₩39,318 | ₩39,098 | ₩39,238 | +0.27% | 1.7만 |
|---|
| 2026.09.11 | ₩39,518 | ₩39,518 | ₩39,385 | ₩39,385 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩39,252 | ₩39,305 | ₩39,225 | ₩39,232 | -0.05% | 8.8천 |
|---|
| 2026.09.09 | ₩39,785 | ₩39,785 | ₩39,438 | ₩39,480 | -0.77% | 2.8만 |
|---|
| 2026.09.08 | ₩39,799 | ₩39,799 | ₩39,677 | ₩39,677 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩39,752 | ₩39,812 | ₩39,679 | ₩39,679 | -0.18% | 1.3만 |
|---|
| 2026.09.03 | ₩39,665 | ₩39,785 | ₩39,665 | ₩39,759 | +0.24% | 9.5천 |
|---|
| 2026.09.02 | ₩39,432 | ₩39,598 | ₩39,425 | ₩39,518 | +0.22% | 6.6만 |
|---|
| 2026.09.01 | ₩39,385 | ₩39,625 | ₩39,385 | ₩39,492 | +0.27% | 4.4만 |
|---|
| 2026.08.31 | ₩39,692 | ₩39,692 | ₩39,452 | ₩39,565 | -0.32% | 1만 |
|---|
| 2026.08.28 | ₩39,812 | ₩39,839 | ₩39,492 | ₩39,745 | -0.17% | 4.8만 |
|---|
| 2026.08.27 | ₩39,799 | ₩39,839 | ₩39,692 | ₩39,707 | -0.23% | 3.4만 |
|---|
| 2026.08.26 | ₩39,692 | ₩39,825 | ₩39,692 | ₩39,752 | +0.15% | 3.1만 |
|---|
| 2026.08.25 | ₩39,692 | ₩39,759 | ₩39,659 | ₩39,752 | +0.15% | 1.7만 |
|---|
| 2026.08.24 | ₩39,638 | ₩39,638 | ₩39,532 | ₩39,569 | -0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩39,578 | ₩39,705 | ₩39,578 | ₩39,705 | +0.32% | 1.8만 |
|---|
| 2026.08.20 | ₩39,545 | ₩39,605 | ₩39,512 | ₩39,558 | +0.03% | 3.9만 |
|---|
| 2026.08.19 | ₩39,719 | ₩39,732 | ₩39,532 | ₩39,532 | -0.47% | 4.8만 |
|---|
| 2026.08.18 | ₩39,638 | ₩39,638 | ₩39,452 | ₩39,572 | -0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩39,745 | ₩39,892 | ₩39,745 | ₩39,772 | +0.07% | 3.5만 |
|---|
| 2026.08.14 | ₩39,825 | ₩39,859 | ₩39,772 | ₩39,785 | -0.10% | 1.6만 |
|---|
| 2026.08.13 | ₩39,598 | ₩39,892 | ₩39,598 | ₩39,812 | +0.54% | 2.8만 |
|---|
| 2026.08.12 | ₩39,642 | ₩39,759 | ₩39,612 | ₩39,745 | +0.26% | 5.1만 |
|---|
| 2026.08.11 | ₩39,732 | ₩39,732 | ₩39,545 | ₩39,588 | -0.36% | 1.9만 |
|---|
| 2026.08.10 | ₩39,679 | ₩39,692 | ₩39,518 | ₩39,592 | -0.22% | 5.1만 |
|---|
| 2026.08.07 | ₩39,799 | ₩39,799 | ₩39,612 | ₩39,612 | -0.47% | 3.3만 |
|---|
| 2026.08.06 | ₩39,545 | ₩39,625 | ₩39,452 | ₩39,501 | -0.11% | 4.8만 |
|---|
| 2026.08.05 | ₩39,598 | ₩39,705 | ₩39,438 | ₩39,438 | -0.40% | 1.9만 |
|---|
| 2026.08.04 | ₩39,278 | ₩39,565 | ₩39,252 | ₩39,465 | +0.48% | 2만 |
|---|
| 2026.08.03 | ₩39,011 | ₩39,185 | ₩39,011 | ₩39,145 | +0.34% | 2.3만 |
|---|
| 2026.07.31 | ₩38,825 | ₩38,971 | ₩38,811 | ₩38,925 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩38,745 | ₩38,825 | ₩38,743 | ₩38,771 | +0.07% | 1.3만 |
|---|
| 2026.07.29 | ₩38,564 | ₩38,811 | ₩38,384 | ₩38,411 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩38,638 | ₩38,798 | ₩38,571 | ₩38,697 | +0.15% | 8.6천 |
|---|
| 2026.07.27 | ₩38,758 | ₩38,878 | ₩38,591 | ₩38,625 | -0.34% | 2만 |
|---|
| 2026.07.24 | ₩38,678 | ₩38,825 | ₩38,611 | ₩38,611 | -0.17% | 7.4천 |
|---|
| 2026.07.23 | ₩38,691 | ₩38,718 | ₩38,598 | ₩38,623 | -0.18% | 1.1만 |
|---|
| 2026.07.22 | ₩38,931 | ₩38,985 | ₩38,798 | ₩38,798 | -0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩38,891 | ₩38,918 | ₩38,811 | ₩38,865 | -0.07% | 9.3천 |
|---|
| 2026.07.20 | ₩38,758 | ₩38,758 | ₩38,625 | ₩38,638 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩38,531 | ₩38,958 | ₩38,531 | ₩38,698 | +0.43% | 3.7만 |
|---|
| 2026.07.16 | ₩38,885 | ₩39,038 | ₩38,879 | ₩38,879 | -0.01% | 1.1만 |
|---|
| 2026.07.15 | ₩39,105 | ₩39,425 | ₩38,891 | ₩39,065 | -0.10% | 1.9만 |
|---|
| 2026.07.14 | ₩38,878 | ₩39,011 | ₩38,878 | ₩38,987 | +0.28% | 5.2천 |
|---|
| 2026.07.13 | ₩39,025 | ₩39,025 | ₩38,821 | ₩38,849 | -0.45% | 2.3만 |
|---|
| 2026.07.10 | ₩39,025 | ₩39,172 | ₩39,025 | ₩39,098 | +0.19% | 3만 |
|---|
| 2026.07.09 | ₩39,292 | ₩39,292 | ₩38,958 | ₩39,039 | -0.64% | 3.3천 |
|---|
| 2026.07.08 | ₩38,825 | ₩38,865 | ₩38,611 | ₩38,798 | -0.07% | 1.7만 |
|---|
| 2026.07.07 | ₩38,945 | ₩39,065 | ₩38,825 | ₩38,991 | +0.12% | 2.6만 |
|---|
| 2026.07.06 | ₩39,185 | ₩39,292 | ₩39,185 | ₩39,212 | +0.07% | 1.8만 |
|---|
| 2026.07.02 | ₩39,131 | ₩39,212 | ₩38,758 | ₩38,915 | -0.55% | 1.8만 |
|---|
| 2026.07.01 | ₩38,958 | ₩39,065 | ₩38,891 | ₩38,915 | -0.11% | 2.3만 |
|---|
| 2026.06.30 | ₩38,998 | ₩39,144 | ₩38,951 | ₩39,086 | +0.23% | 9.5천 |
|---|
| 2026.06.29 | ₩38,758 | ₩38,945 | ₩38,638 | ₩38,838 | +0.21% | 1.4만 |
|---|
| 2026.06.26 | ₩38,611 | ₩38,865 | ₩38,611 | ₩38,758 | +0.38% | 1.2만 |
|---|
| 2026.06.25 | ₩38,718 | ₩38,891 | ₩38,691 | ₩38,865 | +0.38% | 1.7만 |
|---|
| 2026.06.24 | ₩38,718 | ₩38,778 | ₩38,544 | ₩38,667 | -0.13% | 4.4천 |
|---|
| 2026.06.23 | ₩38,678 | ₩38,825 | ₩38,638 | ₩38,638 | -0.10% | 1.3만 |
|---|
| 2026.06.22 | ₩39,091 | ₩39,358 | ₩39,091 | ₩39,198 | +0.27% | 3.8만 |
|---|
| 2026.06.18 | ₩39,225 | ₩39,278 | ₩39,131 | ₩39,131 | -0.24% | 7.1천 |
|---|
| 2026.06.17 | ₩38,925 | ₩39,318 | ₩38,891 | ₩38,918 | -0.02% | 1.8만 |
|---|
| 2026.06.16 | ₩39,131 | ₩39,385 | ₩39,038 | ₩39,038 | -0.24% | 8.3만 |
|---|
| 2026.06.15 | ₩39,158 | ₩39,372 | ₩39,158 | ₩39,252 | +0.24% | 4.6만 |
|---|
| 2026.06.12 | ₩38,823 | ₩38,958 | ₩38,811 | ₩38,825 | +0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩38,424 | ₩38,705 | ₩38,264 | ₩38,705 | +0.73% | 9천 |
|---|
| 2026.06.10 | ₩38,491 | ₩38,558 | ₩38,158 | ₩38,184 | -0.80% | 2.5만 |
|---|
| 2026.06.09 | ₩38,758 | ₩38,769 | ₩38,131 | ₩38,523 | -0.61% | 1.7만 |
|---|
| 2026.06.08 | ₩38,625 | ₩38,958 | ₩38,404 | ₩38,424 | -0.52% | 1.5만 |
|---|
| 2026.06.05 | ₩38,878 | ₩38,878 | ₩38,328 | ₩38,328 | -1.41% | 2.3만 |
|---|
| 2026.06.04 | ₩39,038 | ₩39,185 | ₩39,038 | ₩39,131 | +0.24% | 3.2천 |
|---|
| 2026.06.03 | ₩39,038 | ₩39,232 | ₩38,958 | ₩39,105 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩39,138 | ₩39,332 | ₩39,118 | ₩39,332 | +0.49% | 2.8만 |
|---|
| 2026.06.01 | ₩39,051 | ₩39,185 | ₩38,838 | ₩39,145 | +0.24% | 4.1만 |
|---|
| 2026.05.29 | ₩38,991 | ₩39,158 | ₩38,991 | ₩39,091 | +0.26% | 3.7만 |
|---|
| 2026.05.28 | ₩38,905 | ₩39,098 | ₩38,838 | ₩39,038 | +0.34% | 7.2천 |
|---|
| 2026.05.27 | ₩39,051 | ₩39,078 | ₩38,931 | ₩39,025 | -0.07% | 2.4만 |
|---|
| 2026.05.26 | ₩38,825 | ₩39,051 | ₩38,825 | ₩39,051 | +0.58% | 1.3만 |
|---|
| 2026.05.22 | ₩38,638 | ₩38,718 | ₩38,518 | ₩38,705 | +0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩38,424 | ₩38,651 | ₩38,344 | ₩38,625 | +0.52% | 1.4만 |
|---|
| 2026.05.20 | ₩38,158 | ₩38,491 | ₩38,158 | ₩38,364 | +0.54% | 2.2만 |
|---|
| 2026.05.19 | ₩38,104 | ₩38,171 | ₩37,957 | ₩38,171 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩38,198 | ₩38,398 | ₩38,091 | ₩38,244 | +0.12% | 4.2만 |
|---|
| 2026.05.15 | ₩38,358 | ₩38,371 | ₩38,210 | ₩38,371 | +0.03% | 3.2만 |
|---|
| 2026.05.14 | ₩38,705 | ₩38,838 | ₩38,691 | ₩38,785 | +0.21% | 1.9만 |
|---|
| 2026.05.13 | ₩38,638 | ₩38,731 | ₩38,418 | ₩38,731 | +0.24% | 4.1만 |
|---|
| 2026.05.12 | ₩38,451 | ₩38,544 | ₩38,344 | ₩38,544 | +0.24% | 2.5만 |
|---|
| 2026.05.11 | ₩38,851 | ₩38,851 | ₩38,651 | ₩38,825 | -0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,718 | ₩38,811 | ₩38,638 | ₩38,725 | +0.02% | 2.4만 |
|---|
| 2026.05.07 | ₩38,691 | ₩38,931 | ₩38,504 | ₩38,558 | -0.34% | 2.3만 |
|---|
| 2026.05.06 | ₩38,665 | ₩38,825 | ₩38,638 | ₩38,765 | +0.26% | 1.3만 |
|---|
| 2026.05.05 | ₩38,184 | ₩38,304 | ₩38,131 | ₩38,304 | +0.31% | 2.8만 |
|---|
| 2026.05.04 | ₩38,118 | ₩38,158 | ₩37,837 | ₩38,011 | -0.28% | 1.2만 |
|---|
| 2026.05.01 | ₩38,171 | ₩38,224 | ₩38,144 | ₩38,147 | -0.06% | 1.4만 |
|---|
| 2026.04.30 | ₩37,811 | ₩38,098 | ₩37,811 | ₩38,091 | +0.74% | 1.5만 |
|---|
| 2026.04.29 | ₩37,691 | ₩37,717 | ₩37,517 | ₩37,604 | -0.23% | 1.8만 |
|---|
| 2026.04.28 | ₩37,851 | ₩37,851 | ₩37,771 | ₩37,844 | -0.02% | 9.1천 |
|---|
| 2026.04.27 | ₩37,957 | ₩37,997 | ₩37,911 | ₩37,997 | +0.11% | 8.1천 |
|---|
| 2026.04.24 | ₩37,824 | ₩38,037 | ₩37,824 | ₩38,037 | +0.56% | 7.6천 |
|---|
| 2026.04.23 | ₩37,851 | ₩37,917 | ₩37,490 | ₩37,811 | -0.11% | 3.6만 |
|---|
| 2026.04.22 | ₩37,957 | ₩37,984 | ₩37,928 | ₩37,971 | +0.04% | 2.4만 |
|---|
| 2026.04.21 | ₩37,984 | ₩37,997 | ₩37,717 | ₩37,784 | -0.53% | 1만 |
|---|
| 2026.04.20 | ₩37,931 | ₩38,118 | ₩37,931 | ₩38,118 | +0.49% | 9.8천 |
|---|
| 2026.04.17 | ₩38,077 | ₩38,211 | ₩38,077 | ₩38,158 | +0.21% | 1.7만 |
|---|
| 2026.04.16 | ₩37,904 | ₩37,904 | ₩37,744 | ₩37,824 | -0.21% | 4.5만 |
|---|
| 2026.04.15 | ₩37,797 | ₩37,851 | ₩37,724 | ₩37,811 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩37,729 | ₩37,811 | ₩37,691 | ₩37,811 | +0.22% | 8.7천 |
|---|
| 2026.04.13 | ₩37,177 | ₩37,464 | ₩37,177 | ₩37,424 | +0.66% | 4.1만 |
|---|
| 2026.04.10 | ₩37,397 | ₩37,397 | ₩37,225 | ₩37,264 | -0.36% | 1.8만 |
|---|
| 2026.04.09 | ₩37,210 | ₩37,317 | ₩37,090 | ₩37,290 | +0.22% | 6.6천 |
|---|
| 2026.04.08 | ₩37,330 | ₩37,357 | ₩37,137 | ₩37,157 | -0.46% | 2만 |
|---|
| 2026.04.07 | ₩36,330 | ₩36,456 | ₩36,223 | ₩36,423 | +0.26% | 2만 |
|---|
| 2026.04.06 | ₩36,276 | ₩36,472 | ₩36,276 | ₩36,472 | +0.54% | 6천 |
|---|
| 2026.04.02 | ₩36,116 | ₩36,423 | ₩36,116 | ₩36,396 | +0.78% | 1.1만 |
|---|
| 2026.04.01 | ₩36,503 | ₩36,623 | ₩36,396 | ₩36,396 | -0.29% | 1.4만 |
|---|
| 2026.03.31 | ₩35,863 | ₩36,290 | ₩35,729 | ₩36,183 | +0.89% | 1.8만 |
|---|
| 2026.03.30 | ₩35,676 | ₩35,676 | ₩35,456 | ₩35,463 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩35,756 | ₩35,756 | ₩35,529 | ₩35,636 | -0.34% | 5.3만 |
|---|
| 2026.03.26 | ₩36,023 | ₩36,210 | ₩35,756 | ₩35,756 | -0.74% | 1.7만 |
|---|
| 2026.03.25 | ₩36,303 | ₩36,422 | ₩36,183 | ₩36,310 | +0.02% | 2.8만 |
|---|
| 2026.03.24 | ₩35,956 | ₩36,143 | ₩35,903 | ₩36,016 | +0.17% | 3.6천 |
|---|
| 2026.03.23 | ₩36,223 | ₩36,383 | ₩35,983 | ₩36,143 | -0.22% | 6.1만 |
|---|
| 2026.03.20 | ₩36,130 | ₩36,130 | ₩35,623 | ₩35,636 | -1.37% | 3.7만 |
|---|
| 2026.03.19 | ₩36,023 | ₩36,530 | ₩35,729 | ₩36,450 | +1.19% | 2.4만 |
|---|
| 2026.03.18 | ₩36,823 | ₩36,850 | ₩36,343 | ₩36,356 | -1.27% | 4.8만 |
|---|
| 2026.03.17 | ₩37,010 | ₩37,117 | ₩36,903 | ₩36,983 | -0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩36,757 | ₩36,850 | ₩36,650 | ₩36,837 | +0.22% | 2.7만 |
|---|
| 2026.03.13 | ₩36,570 | ₩36,797 | ₩36,330 | ₩36,383 | -0.51% | 4.7만 |
|---|
| 2026.03.12 | ₩36,757 | ₩36,757 | ₩36,517 | ₩36,610 | -0.40% | 4.7만 |
|---|
| 2026.03.11 | ₩37,090 | ₩37,117 | ₩36,899 | ₩37,090 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩37,104 | ₩37,397 | ₩37,010 | ₩37,144 | +0.11% | 1.6만 |
|---|
| 2026.03.09 | ₩36,583 | ₩37,104 | ₩36,416 | ₩37,104 | +1.42% | 12.2만 |
|---|
| 2026.03.06 | ₩36,797 | ₩36,957 | ₩36,697 | ₩36,903 | +0.29% | 8.7만 |
|---|
| 2026.03.05 | ₩37,224 | ₩37,264 | ₩36,870 | ₩37,157 | -0.18% | 1.4만 |
|---|
| 2026.03.04 | ₩37,317 | ₩37,530 | ₩37,184 | ₩37,504 | +0.50% | 3.9만 |
|---|
| 2026.03.03 | ₩37,090 | ₩37,377 | ₩36,770 | ₩37,317 | +0.61% | 6.6만 |
|---|
| 2026.03.02 | ₩37,731 | ₩38,051 | ₩37,731 | ₩37,957 | +0.60% | 3.4만 |
|---|
| 2026.02.27 | ₩38,224 | ₩38,251 | ₩38,011 | ₩38,184 | -0.10% | 6.9만 |
|---|
| 2026.02.26 | ₩38,344 | ₩38,611 | ₩38,051 | ₩38,291 | -0.14% | 4.7만 |
|---|
| 2026.02.25 | ₩38,291 | ₩38,411 | ₩38,198 | ₩38,344 | +0.14% | 14.9만 |
|---|
| 2026.02.24 | ₩38,024 | ₩38,198 | ₩37,931 | ₩38,198 | +0.46% | 6.6만 |
|---|
| 2026.02.23 | ₩38,037 | ₩38,131 | ₩37,851 | ₩37,931 | -0.28% | 3.8만 |
|---|
| 2026.02.20 | ₩37,877 | ₩38,128 | ₩37,851 | ₩38,051 | +0.46% | 1.2만 |
|---|
| 2026.02.19 | ₩37,811 | ₩37,851 | ₩37,691 | ₩37,851 | +0.11% | 2.3만 |
|---|
| 2026.02.18 | ₩37,917 | ₩38,023 | ₩37,837 | ₩37,917 | 0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩37,757 | ₩37,917 | ₩37,604 | ₩37,851 | +0.25% | 2.7만 |
|---|
| 2026.02.13 | ₩37,811 | ₩37,937 | ₩37,651 | ₩37,891 | +0.21% | 6만 |
|---|
| 2026.02.12 | ₩38,144 | ₩38,158 | ₩37,744 | ₩37,771 | -0.98% | 3.5만 |
|---|
| 2026.02.11 | ₩38,104 | ₩38,124 | ₩37,877 | ₩37,971 | -0.35% | 4.3만 |
|---|
| 2026.02.10 | ₩38,011 | ₩38,024 | ₩37,904 | ₩37,971 | -0.11% | 3.7만 |
|---|
| 2026.02.09 | ₩37,704 | ₩37,957 | ₩37,653 | ₩37,957 | +0.67% | 2.1만 |
|---|
| 2026.02.06 | ₩37,397 | ₩37,657 | ₩37,397 | ₩37,636 | +0.64% | 4만 |
|---|
| 2026.02.05 | ₩37,197 | ₩37,264 | ₩37,064 | ₩37,130 | -0.18% | 3.3만 |
|---|
| 2026.02.04 | ₩37,557 | ₩37,557 | ₩37,222 | ₩37,357 | -0.53% | 1.8만 |
|---|
| 2026.02.03 | ₩37,424 | ₩37,517 | ₩37,237 | ₩37,424 | 0.00% | 1.5만 |
|---|
| 2026.02.02 | ₩37,304 | ₩37,530 | ₩37,304 | ₩37,498 | +0.52% | 2.4만 |
|---|
| 2026.01.30 | ₩37,357 | ₩37,490 | ₩37,224 | ₩37,326 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩37,744 | ₩37,751 | ₩37,364 | ₩37,675 | -0.18% | 6.2만 |
|---|
| 2026.01.28 | ₩37,904 | ₩37,904 | ₩37,524 | ₩37,677 | -0.60% | 2.6만 |
|---|
| 2026.01.27 | ₩37,611 | ₩37,917 | ₩37,561 | ₩37,712 | +0.27% | 2.9만 |
|---|
| 2026.01.26 | ₩37,357 | ₩37,490 | ₩37,357 | ₩37,457 | +0.27% | 4.1만 |
|---|
| 2026.01.23 | ₩37,210 | ₩37,357 | ₩37,117 | ₩37,357 | +0.39% | 1.7만 |
|---|
| 2026.01.22 | ₩37,277 | ₩37,357 | ₩37,168 | ₩37,272 | -0.01% | 4.3만 |
|---|
| 2026.01.21 | ₩36,877 | ₩37,130 | ₩36,850 | ₩37,117 | +0.65% | 5.3만 |
|---|
| 2026.01.20 | ₩36,997 | ₩36,997 | ₩36,743 | ₩36,767 | -0.62% | 4.2만 |
|---|
| 2026.01.16 | ₩37,237 | ₩37,237 | ₩37,104 | ₩37,170 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩37,397 | ₩37,397 | ₩37,197 | ₩37,210 | -0.50% | 7.7만 |
|---|
| 2026.01.14 | ₩37,090 | ₩37,157 | ₩37,050 | ₩37,121 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩37,210 | ₩37,224 | ₩37,046 | ₩37,157 | -0.14% | 4.2만 |
|---|
| 2026.01.12 | ₩37,023 | ₩37,244 | ₩37,023 | ₩37,210 | +0.50% | 5.6만 |
|---|
| 2026.01.09 | ₩36,943 | ₩37,077 | ₩36,890 | ₩37,037 | +0.25% | 2.3만 |
|---|
| 2026.01.08 | ₩36,783 | ₩37,130 | ₩36,757 | ₩36,903 | +0.33% | 2.7만 |
|---|
| 2026.01.07 | ₩36,837 | ₩36,910 | ₩36,797 | ₩36,877 | +0.11% | 4.9만 |
|---|
| 2026.01.06 | ₩36,783 | ₩37,023 | ₩36,783 | ₩36,953 | +0.46% | 7.2만 |
|---|
| 2026.01.05 | ₩36,623 | ₩36,823 | ₩36,570 | ₩36,783 | +0.44% | 4.6만 |
|---|
| 2026.01.02 | ₩36,597 | ₩36,597 | ₩36,436 | ₩36,518 | -0.22% | 7.1만 |
|---|
| 2025.12.31 | ₩36,303 | ₩36,396 | ₩36,303 | ₩36,356 | +0.15% | 7.3만 |
|---|
| 2025.12.30 | ₩36,663 | ₩36,730 | ₩36,557 | ₩36,635 | -0.08% | 4.2만 |
|---|
| 2025.12.29 | ₩36,610 | ₩36,610 | ₩36,549 | ₩36,570 | -0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩36,677 | ₩36,679 | ₩36,654 | ₩36,679 | +0.01% | 7.2천 |
|---|
| 2025.12.24 | ₩36,543 | ₩36,690 | ₩36,543 | ₩36,690 | +0.40% | 10.6만 |
|---|
| 2025.12.23 | ₩36,463 | ₩36,543 | ₩36,443 | ₩36,490 | +0.07% | 3.1만 |
|---|
| 2025.12.22 | ₩37,210 | ₩37,304 | ₩37,197 | ₩37,210 | 0.00% | 1.7만 |
|---|
| 2025.12.19 | ₩37,090 | ₩37,130 | ₩37,064 | ₩37,077 | -0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩36,970 | ₩37,197 | ₩36,890 | ₩36,983 | +0.04% | 2.7만 |
|---|
| 2025.12.17 | ₩36,983 | ₩36,983 | ₩36,703 | ₩36,783 | -0.54% | 7.4천 |
|---|
| 2025.12.16 | ₩37,010 | ₩37,023 | ₩36,843 | ₩37,010 | 0.00% | 3.2만 |
|---|
| 2025.12.15 | ₩37,138 | ₩37,138 | ₩37,003 | ₩37,050 | -0.24% | 1.1만 |
|---|
| 2025.12.12 | ₩37,130 | ₩37,130 | ₩36,978 | ₩37,023 | -0.29% | 2.5만 |
|---|
| 2025.12.11 | ₩37,197 | ₩37,277 | ₩37,144 | ₩37,257 | +0.16% | 9.1천 |
|---|
| 2025.12.10 | ₩36,970 | ₩37,250 | ₩36,917 | ₩37,250 | +0.76% | 2.1만 |
|---|
| 2025.12.09 | ₩36,983 | ₩37,023 | ₩36,917 | ₩36,943 | -0.11% | 2.1만 |
|---|
| 2025.12.08 | ₩37,090 | ₩37,437 | ₩36,903 | ₩36,983 | -0.29% | 1.8만 |
|---|
| 2025.12.05 | ₩37,170 | ₩37,170 | ₩37,061 | ₩37,130 | -0.11% | 1.7만 |
|---|
| 2025.12.04 | ₩37,077 | ₩37,077 | ₩36,943 | ₩37,049 | -0.08% | 3.4만 |
|---|
| 2025.12.03 | ₩36,943 | ₩37,023 | ₩36,890 | ₩37,018 | +0.20% | 1.9만 |
|---|
| 2025.12.02 | ₩36,929 | ₩36,957 | ₩36,809 | ₩36,895 | -0.09% | 9.7천 |
|---|
| 2025.12.01 | ₩36,890 | ₩37,077 | ₩36,877 | ₩36,903 | +0.04% | 4.3만 |
|---|
| 2025.11.28 | ₩36,930 | ₩36,997 | ₩36,930 | ₩36,990 | +0.16% | 6.9천 |
|---|
| 2025.11.26 | ₩36,797 | ₩36,970 | ₩36,797 | ₩36,970 | +0.47% | 1만 |
|---|
| 2025.11.25 | ₩36,490 | ₩36,757 | ₩36,463 | ₩36,757 | +0.73% | 8.3천 |
|---|
| 2025.11.24 | ₩36,316 | ₩36,418 | ₩36,250 | ₩36,418 | +0.28% | 3.4만 |
|---|
| 2025.11.21 | ₩35,956 | ₩36,164 | ₩35,943 | ₩36,164 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩36,597 | ₩36,610 | ₩35,947 | ₩35,947 | -1.78% | 5.2만 |
|---|
| 2025.11.19 | ₩36,330 | ₩36,476 | ₩36,156 | ₩36,287 | -0.12% | 2.7만 |
|---|
| 2025.11.18 | ₩36,330 | ₩36,423 | ₩35,903 | ₩36,296 | -0.09% | 6.1만 |
|---|
| 2025.11.17 | ₩36,743 | ₩36,783 | ₩36,442 | ₩36,442 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩36,770 | ₩36,903 | ₩36,650 | ₩36,761 | -0.03% | 5.6천 |
|---|
| 2025.11.13 | ₩37,105 | ₩37,105 | ₩36,663 | ₩36,775 | -0.89% | 3.8만 |
|---|
| 2025.11.12 | ₩37,156 | ₩37,210 | ₩37,090 | ₩37,090 | -0.18% | 2.2만 |
|---|
| 2025.11.11 | ₩37,064 | ₩37,197 | ₩36,997 | ₩37,168 | +0.28% | 3.2만 |
|---|
| 2025.11.10 | ₩36,917 | ₩37,037 | ₩36,817 | ₩37,007 | +0.25% | 5.1만 |
|---|
| 2025.11.07 | ₩36,530 | ₩36,635 | ₩36,367 | ₩36,635 | +0.29% | 1.6만 |
|---|
| 2025.11.06 | ₩36,850 | ₩36,850 | ₩36,582 | ₩36,663 | -0.51% | 3.5만 |
|---|
| 2025.11.05 | ₩36,570 | ₩36,837 | ₩36,570 | ₩36,677 | +0.29% | 2.3만 |
|---|
| 2025.11.04 | ₩36,610 | ₩36,823 | ₩36,610 | ₩36,649 | +0.11% | 2.3만 |
|---|
| 2025.11.03 | ₩37,037 | ₩37,037 | ₩36,837 | ₩37,010 | -0.07% | 1.2만 |
|---|
| 2025.10.31 | ₩37,010 | ₩37,010 | ₩36,837 | ₩36,931 | -0.21% | 2.8만 |
|---|
| 2025.10.30 | ₩37,050 | ₩37,064 | ₩36,943 | ₩36,950 | -0.27% | 4.4만 |
|---|
| 2025.10.29 | ₩37,304 | ₩37,344 | ₩37,090 | ₩37,117 | -0.50% | 2만 |
|---|
| 2025.10.28 | ₩37,277 | ₩37,304 | ₩37,117 | ₩37,292 | +0.04% | 1.2만 |
|---|
| 2025.10.27 | ₩37,250 | ₩37,357 | ₩37,144 | ₩37,357 | +0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩36,970 | ₩37,144 | ₩36,970 | ₩37,077 | +0.29% | 3.8만 |
|---|
| 2025.10.23 | ₩36,850 | ₩36,943 | ₩36,797 | ₩36,797 | -0.14% | 11.3만 |
|---|
| 2025.10.22 | ₩36,743 | ₩36,863 | ₩36,597 | ₩36,763 | +0.05% | 3.2만 |
|---|
| 2025.10.21 | ₩36,890 | ₩36,903 | ₩36,790 | ₩36,823 | -0.18% | 2만 |
|---|
| 2025.10.20 | ₩36,823 | ₩36,903 | ₩36,810 | ₩36,902 | +0.21% | 9.3천 |
|---|
| 2025.10.17 | ₩36,582 | ₩36,677 | ₩36,503 | ₩36,663 | +0.22% | 1.9만 |
|---|
| 2025.10.16 | ₩36,677 | ₩36,743 | ₩36,517 | ₩36,623 | -0.15% | 3만 |
|---|
| 2025.10.15 | ₩36,690 | ₩36,742 | ₩36,490 | ₩36,663 | -0.07% | 7.4천 |
|---|
| 2025.10.14 | ₩36,076 | ₩36,517 | ₩36,076 | ₩36,476 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩36,396 | ₩36,476 | ₩36,271 | ₩36,443 | +0.13% | 1.4만 |
|---|
| 2025.10.10 | ₩36,783 | ₩36,783 | ₩35,953 | ₩35,953 | -2.26% | 11.5만 |
|---|