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 | ₩39,219 | ₩39,346 | ₩39,219 | ₩39,299 | +0.20% | 9.7천 |
| 2026.10.08 | ₩39,172 | ₩39,239 | ₩39,092 | ₩39,239 | +0.17% | 2.5만 |
| 2026.10.07 | ₩39,266 | ₩39,333 | ₩39,146 | ₩39,319 | +0.14% | 1만 |
| 2026.10.06 | ₩39,426 | ₩39,506 | ₩39,369 | ₩39,446 | +0.05% | 1.1만 |
| 2026.10.05 | ₩39,306 | ₩39,426 | ₩39,232 | ₩39,399 | +0.24% | 1.2만 |
| 2026.10.02 | ₩39,266 | ₩39,413 | ₩39,079 | ₩39,172 | -0.24% | 8만 |
| 2026.10.01 | ₩39,079 | ₩39,346 | ₩38,878 | ₩39,025 | -0.14% | 2.5만 |
| 2026.09.30 | ₩39,159 | ₩39,252 | ₩39,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,025 |
| -0.34% |
| 5.2만 |
| 2026.09.29 | ₩39,306 | ₩39,306 | ₩39,052 | ₩39,159 | -0.37% | 2.3만 |
|---|
| 2026.09.28 | ₩39,306 | ₩39,306 | ₩39,132 | ₩39,219 | -0.22% | 1.9만 |
|---|
| 2026.09.25 | ₩39,346 | ₩39,399 | ₩39,306 | ₩39,399 | +0.14% | 9.9천 |
|---|
| 2026.09.24 | ₩39,266 | ₩39,293 | ₩39,105 | ₩39,266 | 0.00% | 6.1천 |
|---|
| 2026.09.23 | ₩39,413 | ₩39,473 | ₩39,339 | ₩39,354 | -0.15% | 2.1만 |
|---|
| 2026.09.22 | ₩39,687 | ₩39,760 | ₩39,600 | ₩39,734 | +0.12% | 2만 |
|---|
| 2026.09.21 | ₩39,533 | ₩39,720 | ₩39,466 | ₩39,596 | +0.16% | 3.9만 |
|---|
| 2026.09.18 | ₩39,172 | ₩39,333 | ₩39,172 | ₩39,293 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩39,306 | ₩39,359 | ₩38,985 | ₩39,306 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩39,159 | ₩39,386 | ₩38,958 | ₩39,024 | -0.34% | 4.4만 |
|---|
| 2026.09.15 | ₩39,092 | ₩39,172 | ₩39,079 | ₩39,079 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩39,199 | ₩39,386 | ₩39,166 | ₩39,306 | +0.27% | 1.7만 |
|---|
| 2026.09.11 | ₩39,587 | ₩39,587 | ₩39,453 | ₩39,453 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩39,319 | ₩39,373 | ₩39,293 | ₩39,299 | -0.05% | 8.8천 |
|---|
| 2026.09.09 | ₩39,854 | ₩39,854 | ₩39,506 | ₩39,548 | -0.77% | 2.8만 |
|---|
| 2026.09.08 | ₩39,867 | ₩39,867 | ₩39,746 | ₩39,746 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩39,820 | ₩39,881 | ₩39,747 | ₩39,747 | -0.18% | 1.3만 |
|---|
| 2026.09.03 | ₩39,734 | ₩39,854 | ₩39,734 | ₩39,827 | +0.24% | 9.5천 |
|---|
| 2026.09.02 | ₩39,500 | ₩39,667 | ₩39,493 | ₩39,587 | +0.22% | 6.6만 |
|---|
| 2026.09.01 | ₩39,453 | ₩39,693 | ₩39,453 | ₩39,560 | +0.27% | 4.4만 |
|---|
| 2026.08.31 | ₩39,760 | ₩39,760 | ₩39,520 | ₩39,633 | -0.32% | 1만 |
|---|
| 2026.08.28 | ₩39,881 | ₩39,907 | ₩39,560 | ₩39,814 | -0.17% | 4.8만 |
|---|
| 2026.08.27 | ₩39,867 | ₩39,907 | ₩39,760 | ₩39,775 | -0.23% | 3.4만 |
|---|
| 2026.08.26 | ₩39,760 | ₩39,894 | ₩39,760 | ₩39,820 | +0.15% | 3.1만 |
|---|
| 2026.08.25 | ₩39,760 | ₩39,827 | ₩39,727 | ₩39,820 | +0.15% | 1.7만 |
|---|
| 2026.08.24 | ₩39,707 | ₩39,707 | ₩39,600 | ₩39,637 | -0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩39,647 | ₩39,774 | ₩39,647 | ₩39,774 | +0.32% | 1.8만 |
|---|
| 2026.08.20 | ₩39,613 | ₩39,673 | ₩39,580 | ₩39,627 | +0.03% | 3.9만 |
|---|
| 2026.08.19 | ₩39,787 | ₩39,800 | ₩39,600 | ₩39,600 | -0.47% | 4.8만 |
|---|
| 2026.08.18 | ₩39,707 | ₩39,707 | ₩39,520 | ₩39,640 | -0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩39,814 | ₩39,961 | ₩39,814 | ₩39,840 | +0.07% | 3.5만 |
|---|
| 2026.08.14 | ₩39,894 | ₩39,927 | ₩39,840 | ₩39,854 | -0.10% | 1.6만 |
|---|
| 2026.08.13 | ₩39,667 | ₩39,961 | ₩39,667 | ₩39,881 | +0.54% | 2.8만 |
|---|
| 2026.08.12 | ₩39,711 | ₩39,827 | ₩39,680 | ₩39,814 | +0.26% | 5.1만 |
|---|
| 2026.08.11 | ₩39,800 | ₩39,800 | ₩39,613 | ₩39,656 | -0.36% | 1.9만 |
|---|
| 2026.08.10 | ₩39,747 | ₩39,760 | ₩39,587 | ₩39,660 | -0.22% | 5.1만 |
|---|
| 2026.08.07 | ₩39,867 | ₩39,867 | ₩39,680 | ₩39,680 | -0.47% | 3.3만 |
|---|
| 2026.08.06 | ₩39,613 | ₩39,693 | ₩39,520 | ₩39,569 | -0.11% | 4.8만 |
|---|
| 2026.08.05 | ₩39,667 | ₩39,774 | ₩39,506 | ₩39,506 | -0.40% | 1.9만 |
|---|
| 2026.08.04 | ₩39,346 | ₩39,633 | ₩39,319 | ₩39,533 | +0.48% | 2만 |
|---|
| 2026.08.03 | ₩39,079 | ₩39,252 | ₩39,079 | ₩39,212 | +0.34% | 2.3만 |
|---|
| 2026.07.31 | ₩38,892 | ₩39,039 | ₩38,878 | ₩38,992 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩38,811 | ₩38,892 | ₩38,810 | ₩38,838 | +0.07% | 1.3만 |
|---|
| 2026.07.29 | ₩38,631 | ₩38,878 | ₩38,451 | ₩38,477 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩38,704 | ₩38,865 | ₩38,638 | ₩38,763 | +0.15% | 8.6천 |
|---|
| 2026.07.27 | ₩38,825 | ₩38,945 | ₩38,658 | ₩38,691 | -0.34% | 2만 |
|---|
| 2026.07.24 | ₩38,745 | ₩38,892 | ₩38,678 | ₩38,678 | -0.17% | 7.4천 |
|---|
| 2026.07.23 | ₩38,758 | ₩38,785 | ₩38,664 | ₩38,690 | -0.18% | 1.1만 |
|---|
| 2026.07.22 | ₩38,998 | ₩39,052 | ₩38,865 | ₩38,865 | -0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩38,958 | ₩38,985 | ₩38,878 | ₩38,932 | -0.07% | 9.3천 |
|---|
| 2026.07.20 | ₩38,825 | ₩38,825 | ₩38,691 | ₩38,704 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩38,598 | ₩39,025 | ₩38,598 | ₩38,765 | +0.43% | 3.7만 |
|---|
| 2026.07.16 | ₩38,952 | ₩39,105 | ₩38,946 | ₩38,946 | -0.01% | 1.1만 |
|---|
| 2026.07.15 | ₩39,172 | ₩39,493 | ₩38,958 | ₩39,132 | -0.10% | 1.9만 |
|---|
| 2026.07.14 | ₩38,945 | ₩39,079 | ₩38,945 | ₩39,055 | +0.28% | 5.2천 |
|---|
| 2026.07.13 | ₩39,092 | ₩39,092 | ₩38,888 | ₩38,916 | -0.45% | 2.3만 |
|---|
| 2026.07.10 | ₩39,092 | ₩39,239 | ₩39,092 | ₩39,166 | +0.19% | 3만 |
|---|
| 2026.07.09 | ₩39,359 | ₩39,359 | ₩39,025 | ₩39,107 | -0.64% | 3.3천 |
|---|
| 2026.07.08 | ₩38,892 | ₩38,932 | ₩38,678 | ₩38,865 | -0.07% | 1.7만 |
|---|
| 2026.07.07 | ₩39,012 | ₩39,132 | ₩38,892 | ₩39,059 | +0.12% | 2.6만 |
|---|
| 2026.07.06 | ₩39,252 | ₩39,359 | ₩39,252 | ₩39,279 | +0.07% | 1.8만 |
|---|
| 2026.07.02 | ₩39,199 | ₩39,279 | ₩38,825 | ₩38,982 | -0.55% | 1.8만 |
|---|
| 2026.07.01 | ₩39,025 | ₩39,132 | ₩38,958 | ₩38,982 | -0.11% | 2.3만 |
|---|
| 2026.06.30 | ₩39,065 | ₩39,211 | ₩39,019 | ₩39,154 | +0.23% | 9.5천 |
|---|
| 2026.06.29 | ₩38,825 | ₩39,012 | ₩38,704 | ₩38,905 | +0.21% | 1.4만 |
|---|
| 2026.06.26 | ₩38,678 | ₩38,932 | ₩38,678 | ₩38,825 | +0.38% | 1.2만 |
|---|
| 2026.06.25 | ₩38,785 | ₩38,958 | ₩38,758 | ₩38,932 | +0.38% | 1.7만 |
|---|
| 2026.06.24 | ₩38,785 | ₩38,845 | ₩38,611 | ₩38,734 | -0.13% | 4.4천 |
|---|
| 2026.06.23 | ₩38,745 | ₩38,892 | ₩38,704 | ₩38,704 | -0.10% | 1.3만 |
|---|
| 2026.06.22 | ₩39,159 | ₩39,426 | ₩39,159 | ₩39,266 | +0.27% | 3.8만 |
|---|
| 2026.06.18 | ₩39,293 | ₩39,346 | ₩39,199 | ₩39,199 | -0.24% | 7.1천 |
|---|
| 2026.06.17 | ₩38,992 | ₩39,386 | ₩38,958 | ₩38,985 | -0.02% | 1.8만 |
|---|
| 2026.06.16 | ₩39,199 | ₩39,453 | ₩39,105 | ₩39,105 | -0.24% | 8.3만 |
|---|
| 2026.06.15 | ₩39,226 | ₩39,440 | ₩39,226 | ₩39,319 | +0.24% | 4.6만 |
|---|
| 2026.06.12 | ₩38,890 | ₩39,025 | ₩38,878 | ₩38,892 | +0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩38,491 | ₩38,771 | ₩38,330 | ₩38,771 | +0.73% | 9천 |
|---|
| 2026.06.10 | ₩38,557 | ₩38,624 | ₩38,223 | ₩38,250 | -0.80% | 2.5만 |
|---|
| 2026.06.09 | ₩38,825 | ₩38,835 | ₩38,197 | ₩38,590 | -0.61% | 1.7만 |
|---|
| 2026.06.08 | ₩38,691 | ₩39,025 | ₩38,471 | ₩38,491 | -0.52% | 1.5만 |
|---|
| 2026.06.05 | ₩38,945 | ₩38,945 | ₩38,394 | ₩38,394 | -1.41% | 2.3만 |
|---|
| 2026.06.04 | ₩39,105 | ₩39,252 | ₩39,105 | ₩39,199 | +0.24% | 3.2천 |
|---|
| 2026.06.03 | ₩39,105 | ₩39,299 | ₩39,025 | ₩39,172 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩39,206 | ₩39,399 | ₩39,186 | ₩39,399 | +0.49% | 2.8만 |
|---|
| 2026.06.01 | ₩39,119 | ₩39,252 | ₩38,905 | ₩39,212 | +0.24% | 4.1만 |
|---|
| 2026.05.29 | ₩39,059 | ₩39,226 | ₩39,059 | ₩39,159 | +0.26% | 3.7만 |
|---|
| 2026.05.28 | ₩38,972 | ₩39,166 | ₩38,905 | ₩39,105 | +0.34% | 7.2천 |
|---|
| 2026.05.27 | ₩39,119 | ₩39,146 | ₩38,998 | ₩39,092 | -0.07% | 2.4만 |
|---|
| 2026.05.26 | ₩38,892 | ₩39,119 | ₩38,892 | ₩39,119 | +0.58% | 1.3만 |
|---|
| 2026.05.22 | ₩38,704 | ₩38,785 | ₩38,584 | ₩38,771 | +0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩38,491 | ₩38,718 | ₩38,410 | ₩38,691 | +0.52% | 1.4만 |
|---|
| 2026.05.20 | ₩38,223 | ₩38,557 | ₩38,223 | ₩38,430 | +0.54% | 2.2만 |
|---|
| 2026.05.19 | ₩38,170 | ₩38,237 | ₩38,023 | ₩38,237 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩38,263 | ₩38,464 | ₩38,157 | ₩38,310 | +0.12% | 4.2만 |
|---|
| 2026.05.15 | ₩38,424 | ₩38,437 | ₩38,275 | ₩38,437 | +0.03% | 3.2만 |
|---|
| 2026.05.14 | ₩38,771 | ₩38,905 | ₩38,758 | ₩38,851 | +0.21% | 1.9만 |
|---|
| 2026.05.13 | ₩38,704 | ₩38,798 | ₩38,484 | ₩38,798 | +0.24% | 4.1만 |
|---|
| 2026.05.12 | ₩38,517 | ₩38,611 | ₩38,410 | ₩38,611 | +0.24% | 2.5만 |
|---|
| 2026.05.11 | ₩38,918 | ₩38,918 | ₩38,718 | ₩38,892 | -0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,785 | ₩38,878 | ₩38,704 | ₩38,791 | +0.02% | 2.4만 |
|---|
| 2026.05.07 | ₩38,758 | ₩38,998 | ₩38,571 | ₩38,624 | -0.34% | 2.3만 |
|---|
| 2026.05.06 | ₩38,731 | ₩38,892 | ₩38,704 | ₩38,831 | +0.26% | 1.3만 |
|---|
| 2026.05.05 | ₩38,250 | ₩38,370 | ₩38,197 | ₩38,370 | +0.31% | 2.8만 |
|---|
| 2026.05.04 | ₩38,183 | ₩38,223 | ₩37,903 | ₩38,076 | -0.28% | 1.2만 |
|---|
| 2026.05.01 | ₩38,237 | ₩38,290 | ₩38,210 | ₩38,213 | -0.06% | 1.4만 |
|---|
| 2026.04.30 | ₩37,876 | ₩38,163 | ₩37,876 | ₩38,157 | +0.74% | 1.5만 |
|---|
| 2026.04.29 | ₩37,756 | ₩37,782 | ₩37,582 | ₩37,669 | -0.23% | 1.8만 |
|---|
| 2026.04.28 | ₩37,916 | ₩37,916 | ₩37,836 | ₩37,909 | -0.02% | 9.1천 |
|---|
| 2026.04.27 | ₩38,023 | ₩38,063 | ₩37,976 | ₩38,063 | +0.11% | 8.1천 |
|---|
| 2026.04.24 | ₩37,889 | ₩38,103 | ₩37,889 | ₩38,103 | +0.56% | 7.6천 |
|---|
| 2026.04.23 | ₩37,916 | ₩37,983 | ₩37,555 | ₩37,876 | -0.11% | 3.6만 |
|---|
| 2026.04.22 | ₩38,023 | ₩38,050 | ₩37,993 | ₩38,036 | +0.04% | 2.4만 |
|---|
| 2026.04.21 | ₩38,050 | ₩38,063 | ₩37,782 | ₩37,849 | -0.53% | 1만 |
|---|
| 2026.04.20 | ₩37,996 | ₩38,183 | ₩37,996 | ₩38,183 | +0.49% | 9.8천 |
|---|
| 2026.04.17 | ₩38,143 | ₩38,277 | ₩38,143 | ₩38,223 | +0.21% | 1.7만 |
|---|
| 2026.04.16 | ₩37,969 | ₩37,969 | ₩37,809 | ₩37,889 | -0.21% | 4.5만 |
|---|
| 2026.04.15 | ₩37,862 | ₩37,916 | ₩37,789 | ₩37,876 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩37,794 | ₩37,876 | ₩37,756 | ₩37,876 | +0.22% | 8.7천 |
|---|
| 2026.04.13 | ₩37,241 | ₩37,528 | ₩37,241 | ₩37,488 | +0.66% | 4.1만 |
|---|
| 2026.04.10 | ₩37,462 | ₩37,462 | ₩37,289 | ₩37,328 | -0.36% | 1.8만 |
|---|
| 2026.04.09 | ₩37,274 | ₩37,381 | ₩37,154 | ₩37,355 | +0.22% | 6.6천 |
|---|
| 2026.04.08 | ₩37,395 | ₩37,421 | ₩37,201 | ₩37,221 | -0.46% | 2만 |
|---|
| 2026.04.07 | ₩36,392 | ₩36,519 | ₩36,285 | ₩36,486 | +0.26% | 2만 |
|---|
| 2026.04.06 | ₩36,339 | ₩36,535 | ₩36,339 | ₩36,535 | +0.54% | 6천 |
|---|
| 2026.04.02 | ₩36,179 | ₩36,486 | ₩36,179 | ₩36,459 | +0.78% | 1.1만 |
|---|
| 2026.04.01 | ₩36,566 | ₩36,686 | ₩36,459 | ₩36,459 | -0.29% | 1.4만 |
|---|
| 2026.03.31 | ₩35,925 | ₩36,352 | ₩35,791 | ₩36,245 | +0.89% | 1.8만 |
|---|
| 2026.03.30 | ₩35,737 | ₩35,737 | ₩35,517 | ₩35,524 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩35,818 | ₩35,818 | ₩35,590 | ₩35,697 | -0.34% | 5.3만 |
|---|
| 2026.03.26 | ₩36,085 | ₩36,272 | ₩35,818 | ₩35,818 | -0.74% | 1.7만 |
|---|
| 2026.03.25 | ₩36,366 | ₩36,485 | ₩36,245 | ₩36,372 | +0.02% | 2.8만 |
|---|
| 2026.03.24 | ₩36,018 | ₩36,205 | ₩35,965 | ₩36,078 | +0.17% | 3.6천 |
|---|
| 2026.03.23 | ₩36,285 | ₩36,446 | ₩36,045 | ₩36,205 | -0.22% | 6.1만 |
|---|
| 2026.03.20 | ₩36,192 | ₩36,192 | ₩35,684 | ₩35,697 | -1.37% | 3.7만 |
|---|
| 2026.03.19 | ₩36,085 | ₩36,593 | ₩35,791 | ₩36,513 | +1.19% | 2.4만 |
|---|
| 2026.03.18 | ₩36,887 | ₩36,914 | ₩36,406 | ₩36,419 | -1.27% | 4.8만 |
|---|
| 2026.03.17 | ₩37,074 | ₩37,181 | ₩36,967 | ₩37,047 | -0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩36,820 | ₩36,914 | ₩36,713 | ₩36,900 | +0.22% | 2.7만 |
|---|
| 2026.03.13 | ₩36,633 | ₩36,860 | ₩36,392 | ₩36,446 | -0.51% | 4.7만 |
|---|
| 2026.03.12 | ₩36,820 | ₩36,820 | ₩36,579 | ₩36,673 | -0.40% | 4.7만 |
|---|
| 2026.03.11 | ₩37,154 | ₩37,181 | ₩36,963 | ₩37,154 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩37,168 | ₩37,462 | ₩37,074 | ₩37,208 | +0.11% | 1.6만 |
|---|
| 2026.03.09 | ₩36,646 | ₩37,168 | ₩36,479 | ₩37,168 | +1.42% | 12.2만 |
|---|
| 2026.03.06 | ₩36,860 | ₩37,020 | ₩36,760 | ₩36,967 | +0.29% | 8.7만 |
|---|
| 2026.03.05 | ₩37,288 | ₩37,328 | ₩36,934 | ₩37,221 | -0.18% | 1.4만 |
|---|
| 2026.03.04 | ₩37,381 | ₩37,595 | ₩37,248 | ₩37,568 | +0.50% | 3.9만 |
|---|
| 2026.03.03 | ₩37,154 | ₩37,441 | ₩36,833 | ₩37,381 | +0.61% | 6.6만 |
|---|
| 2026.03.02 | ₩37,796 | ₩38,116 | ₩37,796 | ₩38,023 | +0.60% | 3.4만 |
|---|
| 2026.02.27 | ₩38,290 | ₩38,317 | ₩38,076 | ₩38,250 | -0.10% | 6.9만 |
|---|
| 2026.02.26 | ₩38,410 | ₩38,678 | ₩38,116 | ₩38,357 | -0.14% | 4.7만 |
|---|
| 2026.02.25 | ₩38,357 | ₩38,477 | ₩38,263 | ₩38,410 | +0.14% | 14.9만 |
|---|
| 2026.02.24 | ₩38,090 | ₩38,263 | ₩37,996 | ₩38,263 | +0.46% | 6.6만 |
|---|
| 2026.02.23 | ₩38,103 | ₩38,197 | ₩37,916 | ₩37,996 | -0.28% | 3.8만 |
|---|
| 2026.02.20 | ₩37,943 | ₩38,194 | ₩37,916 | ₩38,116 | +0.46% | 1.2만 |
|---|
| 2026.02.19 | ₩37,876 | ₩37,916 | ₩37,756 | ₩37,916 | +0.11% | 2.3만 |
|---|
| 2026.02.18 | ₩37,983 | ₩38,088 | ₩37,903 | ₩37,983 | 0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩37,822 | ₩37,983 | ₩37,669 | ₩37,916 | +0.25% | 2.7만 |
|---|
| 2026.02.13 | ₩37,876 | ₩38,003 | ₩37,715 | ₩37,956 | +0.21% | 6만 |
|---|
| 2026.02.12 | ₩38,210 | ₩38,223 | ₩37,809 | ₩37,836 | -0.98% | 3.5만 |
|---|
| 2026.02.11 | ₩38,170 | ₩38,190 | ₩37,943 | ₩38,036 | -0.35% | 4.3만 |
|---|
| 2026.02.10 | ₩38,076 | ₩38,090 | ₩37,969 | ₩38,036 | -0.11% | 3.7만 |
|---|
| 2026.02.09 | ₩37,769 | ₩38,023 | ₩37,718 | ₩38,023 | +0.67% | 2.1만 |
|---|
| 2026.02.06 | ₩37,462 | ₩37,722 | ₩37,462 | ₩37,701 | +0.64% | 4만 |
|---|
| 2026.02.05 | ₩37,261 | ₩37,328 | ₩37,127 | ₩37,194 | -0.18% | 3.3만 |
|---|
| 2026.02.04 | ₩37,622 | ₩37,622 | ₩37,286 | ₩37,421 | -0.53% | 1.8만 |
|---|
| 2026.02.03 | ₩37,488 | ₩37,582 | ₩37,301 | ₩37,488 | 0.00% | 1.5만 |
|---|
| 2026.02.02 | ₩37,368 | ₩37,595 | ₩37,368 | ₩37,563 | +0.52% | 2.4만 |
|---|
| 2026.01.30 | ₩37,421 | ₩37,555 | ₩37,288 | ₩37,391 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩37,809 | ₩37,816 | ₩37,428 | ₩37,740 | -0.18% | 6.2만 |
|---|
| 2026.01.28 | ₩37,969 | ₩37,969 | ₩37,589 | ₩37,742 | -0.60% | 2.6만 |
|---|
| 2026.01.27 | ₩37,675 | ₩37,983 | ₩37,626 | ₩37,777 | +0.27% | 2.9만 |
|---|
| 2026.01.26 | ₩37,421 | ₩37,555 | ₩37,421 | ₩37,522 | +0.27% | 4.1만 |
|---|
| 2026.01.23 | ₩37,274 | ₩37,421 | ₩37,181 | ₩37,421 | +0.39% | 1.7만 |
|---|
| 2026.01.22 | ₩37,341 | ₩37,421 | ₩37,232 | ₩37,336 | -0.01% | 4.3만 |
|---|
| 2026.01.21 | ₩36,940 | ₩37,194 | ₩36,914 | ₩37,181 | +0.65% | 5.3만 |
|---|
| 2026.01.20 | ₩37,061 | ₩37,061 | ₩36,807 | ₩36,831 | -0.62% | 4.2만 |
|---|
| 2026.01.16 | ₩37,301 | ₩37,301 | ₩37,168 | ₩37,234 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩37,462 | ₩37,462 | ₩37,261 | ₩37,274 | -0.50% | 7.7만 |
|---|
| 2026.01.14 | ₩37,154 | ₩37,221 | ₩37,114 | ₩37,185 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩37,274 | ₩37,288 | ₩37,110 | ₩37,221 | -0.14% | 4.2만 |
|---|
| 2026.01.12 | ₩37,087 | ₩37,308 | ₩37,087 | ₩37,274 | +0.50% | 5.6만 |
|---|
| 2026.01.09 | ₩37,007 | ₩37,141 | ₩36,954 | ₩37,101 | +0.25% | 2.3만 |
|---|
| 2026.01.08 | ₩36,847 | ₩37,194 | ₩36,820 | ₩36,967 | +0.33% | 2.7만 |
|---|
| 2026.01.07 | ₩36,900 | ₩36,974 | ₩36,860 | ₩36,940 | +0.11% | 4.9만 |
|---|
| 2026.01.06 | ₩36,847 | ₩37,087 | ₩36,847 | ₩37,016 | +0.46% | 7.2만 |
|---|
| 2026.01.05 | ₩36,686 | ₩36,887 | ₩36,633 | ₩36,847 | +0.44% | 4.6만 |
|---|
| 2026.01.02 | ₩36,660 | ₩36,660 | ₩36,499 | ₩36,581 | -0.22% | 7.1만 |
|---|
| 2025.12.31 | ₩36,366 | ₩36,459 | ₩36,366 | ₩36,419 | +0.15% | 7.3만 |
|---|
| 2025.12.30 | ₩36,726 | ₩36,793 | ₩36,620 | ₩36,698 | -0.08% | 4.2만 |
|---|
| 2025.12.29 | ₩36,673 | ₩36,673 | ₩36,612 | ₩36,633 | -0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩36,740 | ₩36,743 | ₩36,717 | ₩36,743 | +0.01% | 7.2천 |
|---|
| 2025.12.24 | ₩36,606 | ₩36,753 | ₩36,606 | ₩36,753 | +0.40% | 10.6만 |
|---|
| 2025.12.23 | ₩36,526 | ₩36,606 | ₩36,506 | ₩36,553 | +0.07% | 3.1만 |
|---|
| 2025.12.22 | ₩37,274 | ₩37,368 | ₩37,261 | ₩37,274 | 0.00% | 1.7만 |
|---|
| 2025.12.19 | ₩37,154 | ₩37,194 | ₩37,127 | ₩37,141 | -0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩37,034 | ₩37,261 | ₩36,954 | ₩37,047 | +0.04% | 2.7만 |
|---|
| 2025.12.17 | ₩37,047 | ₩37,047 | ₩36,767 | ₩36,847 | -0.54% | 7.4천 |
|---|
| 2025.12.16 | ₩37,074 | ₩37,087 | ₩36,907 | ₩37,074 | 0.00% | 3.2만 |
|---|
| 2025.12.15 | ₩37,202 | ₩37,202 | ₩37,067 | ₩37,114 | -0.24% | 1.1만 |
|---|
| 2025.12.12 | ₩37,194 | ₩37,194 | ₩37,042 | ₩37,087 | -0.29% | 2.5만 |
|---|
| 2025.12.11 | ₩37,261 | ₩37,341 | ₩37,208 | ₩37,321 | +0.16% | 9.1천 |
|---|
| 2025.12.10 | ₩37,034 | ₩37,315 | ₩36,980 | ₩37,315 | +0.76% | 2.1만 |
|---|
| 2025.12.09 | ₩37,047 | ₩37,087 | ₩36,980 | ₩37,007 | -0.11% | 2.1만 |
|---|
| 2025.12.08 | ₩37,154 | ₩37,502 | ₩36,967 | ₩37,047 | -0.29% | 1.8만 |
|---|
| 2025.12.05 | ₩37,234 | ₩37,234 | ₩37,125 | ₩37,194 | -0.11% | 1.7만 |
|---|
| 2025.12.04 | ₩37,141 | ₩37,141 | ₩37,007 | ₩37,113 | -0.08% | 3.4만 |
|---|
| 2025.12.03 | ₩37,007 | ₩37,087 | ₩36,954 | ₩37,082 | +0.20% | 1.9만 |
|---|
| 2025.12.02 | ₩36,992 | ₩37,020 | ₩36,872 | ₩36,959 | -0.09% | 9.7천 |
|---|
| 2025.12.01 | ₩36,954 | ₩37,141 | ₩36,940 | ₩36,967 | +0.04% | 4.3만 |
|---|
| 2025.11.28 | ₩36,994 | ₩37,061 | ₩36,994 | ₩37,054 | +0.16% | 6.9천 |
|---|
| 2025.11.26 | ₩36,860 | ₩37,034 | ₩36,860 | ₩37,034 | +0.47% | 1만 |
|---|
| 2025.11.25 | ₩36,553 | ₩36,820 | ₩36,526 | ₩36,820 | +0.73% | 8.3천 |
|---|
| 2025.11.24 | ₩36,379 | ₩36,481 | ₩36,312 | ₩36,481 | +0.28% | 3.4만 |
|---|
| 2025.11.21 | ₩36,018 | ₩36,227 | ₩36,005 | ₩36,227 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩36,660 | ₩36,673 | ₩36,009 | ₩36,009 | -1.78% | 5.2만 |
|---|
| 2025.11.19 | ₩36,392 | ₩36,539 | ₩36,219 | ₩36,350 | -0.12% | 2.7만 |
|---|
| 2025.11.18 | ₩36,392 | ₩36,486 | ₩35,965 | ₩36,359 | -0.09% | 6.1만 |
|---|
| 2025.11.17 | ₩36,807 | ₩36,847 | ₩36,505 | ₩36,505 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩36,833 | ₩36,967 | ₩36,713 | ₩36,824 | -0.03% | 5.6천 |
|---|
| 2025.11.13 | ₩37,169 | ₩37,169 | ₩36,726 | ₩36,839 | -0.89% | 3.8만 |
|---|
| 2025.11.12 | ₩37,220 | ₩37,274 | ₩37,154 | ₩37,154 | -0.18% | 2.2만 |
|---|
| 2025.11.11 | ₩37,127 | ₩37,261 | ₩37,061 | ₩37,232 | +0.28% | 3.2만 |
|---|
| 2025.11.10 | ₩36,980 | ₩37,101 | ₩36,880 | ₩37,071 | +0.25% | 5.1만 |
|---|
| 2025.11.07 | ₩36,593 | ₩36,698 | ₩36,430 | ₩36,698 | +0.29% | 1.6만 |
|---|
| 2025.11.06 | ₩36,914 | ₩36,914 | ₩36,645 | ₩36,726 | -0.51% | 3.5만 |
|---|
| 2025.11.05 | ₩36,633 | ₩36,900 | ₩36,633 | ₩36,740 | +0.29% | 2.3만 |
|---|
| 2025.11.04 | ₩36,673 | ₩36,887 | ₩36,673 | ₩36,712 | +0.11% | 2.3만 |
|---|
| 2025.11.03 | ₩37,101 | ₩37,101 | ₩36,900 | ₩37,074 | -0.07% | 1.2만 |
|---|
| 2025.10.31 | ₩37,074 | ₩37,074 | ₩36,900 | ₩36,995 | -0.21% | 2.8만 |
|---|
| 2025.10.30 | ₩37,114 | ₩37,127 | ₩37,007 | ₩37,014 | -0.27% | 4.4만 |
|---|
| 2025.10.29 | ₩37,368 | ₩37,408 | ₩37,154 | ₩37,181 | -0.50% | 2만 |
|---|
| 2025.10.28 | ₩37,341 | ₩37,368 | ₩37,181 | ₩37,356 | +0.04% | 1.2만 |
|---|
| 2025.10.27 | ₩37,315 | ₩37,421 | ₩37,208 | ₩37,421 | +0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩37,034 | ₩37,208 | ₩37,034 | ₩37,141 | +0.29% | 3.8만 |
|---|
| 2025.10.23 | ₩36,914 | ₩37,007 | ₩36,860 | ₩36,860 | -0.14% | 11.3만 |
|---|
| 2025.10.22 | ₩36,807 | ₩36,927 | ₩36,660 | ₩36,827 | +0.05% | 3.2만 |
|---|
| 2025.10.21 | ₩36,954 | ₩36,967 | ₩36,853 | ₩36,887 | -0.18% | 2만 |
|---|
| 2025.10.20 | ₩36,887 | ₩36,967 | ₩36,873 | ₩36,966 | +0.21% | 9.3천 |
|---|
| 2025.10.17 | ₩36,645 | ₩36,740 | ₩36,566 | ₩36,726 | +0.22% | 1.9만 |
|---|
| 2025.10.16 | ₩36,740 | ₩36,807 | ₩36,579 | ₩36,686 | -0.15% | 3만 |
|---|
| 2025.10.15 | ₩36,753 | ₩36,805 | ₩36,553 | ₩36,726 | -0.07% | 7.4천 |
|---|
| 2025.10.14 | ₩36,138 | ₩36,579 | ₩36,138 | ₩36,539 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩36,459 | ₩36,539 | ₩36,334 | ₩36,506 | +0.13% | 1.4만 |
|---|
| 2025.10.10 | ₩36,847 | ₩36,847 | ₩36,015 | ₩36,015 | -2.26% | 11.5만 |
|---|