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 | ₩39,168 | ₩39,295 | ₩39,168 | ₩39,248 | +0.20% | 9.7천 |
| 2026.10.08 | ₩39,122 | ₩39,188 | ₩39,041 | ₩39,188 | +0.17% | 2.5만 |
| 2026.10.07 | ₩39,215 | ₩39,282 | ₩39,095 | ₩39,268 | +0.14% | 1만 |
| 2026.10.06 | ₩39,375 | ₩39,455 | ₩39,318 | ₩39,395 | +0.05% | 1.1만 |
| 2026.10.05 | ₩39,255 | ₩39,375 | ₩39,182 | ₩39,348 | +0.24% | 1.2만 |
| 2026.10.02 | ₩39,215 | ₩39,362 | ₩39,028 | ₩39,122 | -0.24% | 8만 |
| 2026.10.01 | ₩39,028 | ₩39,295 | ₩38,828 | ₩38,975 | -0.14% | 2.5만 |
| 2026.09.30 | ₩39,108 | ₩39,202 | ₩38,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,975 |
| -0.34% |
| 5.2만 |
| 2026.09.29 | ₩39,255 | ₩39,255 | ₩39,001 | ₩39,108 | -0.37% | 2.3만 |
|---|
| 2026.09.28 | ₩39,255 | ₩39,255 | ₩39,081 | ₩39,168 | -0.22% | 1.9만 |
|---|
| 2026.09.25 | ₩39,295 | ₩39,348 | ₩39,255 | ₩39,348 | +0.14% | 9.9천 |
|---|
| 2026.09.24 | ₩39,215 | ₩39,242 | ₩39,055 | ₩39,215 | 0.00% | 6.1천 |
|---|
| 2026.09.23 | ₩39,362 | ₩39,422 | ₩39,288 | ₩39,303 | -0.15% | 2.1만 |
|---|
| 2026.09.22 | ₩39,635 | ₩39,709 | ₩39,549 | ₩39,682 | +0.12% | 2만 |
|---|
| 2026.09.21 | ₩39,482 | ₩39,669 | ₩39,415 | ₩39,545 | +0.16% | 3.9만 |
|---|
| 2026.09.18 | ₩39,122 | ₩39,282 | ₩39,122 | ₩39,242 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩39,255 | ₩39,308 | ₩38,935 | ₩39,255 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩39,108 | ₩39,335 | ₩38,908 | ₩38,973 | -0.34% | 4.4만 |
|---|
| 2026.09.15 | ₩39,041 | ₩39,122 | ₩39,028 | ₩39,028 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩39,148 | ₩39,335 | ₩39,115 | ₩39,255 | +0.27% | 1.7만 |
|---|
| 2026.09.11 | ₩39,535 | ₩39,535 | ₩39,402 | ₩39,402 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩39,268 | ₩39,322 | ₩39,242 | ₩39,248 | -0.05% | 8.8천 |
|---|
| 2026.09.09 | ₩39,802 | ₩39,802 | ₩39,455 | ₩39,497 | -0.77% | 2.8만 |
|---|
| 2026.09.08 | ₩39,816 | ₩39,816 | ₩39,694 | ₩39,694 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩39,769 | ₩39,829 | ₩39,695 | ₩39,695 | -0.18% | 1.3만 |
|---|
| 2026.09.03 | ₩39,682 | ₩39,802 | ₩39,682 | ₩39,776 | +0.24% | 9.5천 |
|---|
| 2026.09.02 | ₩39,449 | ₩39,615 | ₩39,442 | ₩39,535 | +0.22% | 6.6만 |
|---|
| 2026.09.01 | ₩39,402 | ₩39,642 | ₩39,402 | ₩39,509 | +0.27% | 4.4만 |
|---|
| 2026.08.31 | ₩39,709 | ₩39,709 | ₩39,469 | ₩39,582 | -0.32% | 1만 |
|---|
| 2026.08.28 | ₩39,829 | ₩39,856 | ₩39,509 | ₩39,762 | -0.17% | 4.8만 |
|---|
| 2026.08.27 | ₩39,816 | ₩39,856 | ₩39,709 | ₩39,723 | -0.23% | 3.4만 |
|---|
| 2026.08.26 | ₩39,709 | ₩39,842 | ₩39,709 | ₩39,769 | +0.15% | 3.1만 |
|---|
| 2026.08.25 | ₩39,709 | ₩39,776 | ₩39,675 | ₩39,769 | +0.15% | 1.7만 |
|---|
| 2026.08.24 | ₩39,655 | ₩39,655 | ₩39,549 | ₩39,586 | -0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩39,595 | ₩39,722 | ₩39,595 | ₩39,722 | +0.32% | 1.8만 |
|---|
| 2026.08.20 | ₩39,562 | ₩39,622 | ₩39,529 | ₩39,575 | +0.03% | 3.9만 |
|---|
| 2026.08.19 | ₩39,736 | ₩39,749 | ₩39,549 | ₩39,549 | -0.47% | 4.8만 |
|---|
| 2026.08.18 | ₩39,655 | ₩39,655 | ₩39,469 | ₩39,589 | -0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩39,762 | ₩39,909 | ₩39,762 | ₩39,789 | +0.07% | 3.5만 |
|---|
| 2026.08.14 | ₩39,842 | ₩39,876 | ₩39,789 | ₩39,802 | -0.10% | 1.6만 |
|---|
| 2026.08.13 | ₩39,615 | ₩39,909 | ₩39,615 | ₩39,829 | +0.54% | 2.8만 |
|---|
| 2026.08.12 | ₩39,659 | ₩39,776 | ₩39,629 | ₩39,762 | +0.26% | 5.1만 |
|---|
| 2026.08.11 | ₩39,749 | ₩39,749 | ₩39,562 | ₩39,605 | -0.36% | 1.9만 |
|---|
| 2026.08.10 | ₩39,695 | ₩39,709 | ₩39,535 | ₩39,609 | -0.22% | 5.1만 |
|---|
| 2026.08.07 | ₩39,816 | ₩39,816 | ₩39,629 | ₩39,629 | -0.47% | 3.3만 |
|---|
| 2026.08.06 | ₩39,562 | ₩39,642 | ₩39,469 | ₩39,518 | -0.11% | 4.8만 |
|---|
| 2026.08.05 | ₩39,615 | ₩39,722 | ₩39,455 | ₩39,455 | -0.40% | 1.9만 |
|---|
| 2026.08.04 | ₩39,295 | ₩39,582 | ₩39,268 | ₩39,482 | +0.48% | 2만 |
|---|
| 2026.08.03 | ₩39,028 | ₩39,202 | ₩39,028 | ₩39,162 | +0.34% | 2.3만 |
|---|
| 2026.07.31 | ₩38,841 | ₩38,988 | ₩38,828 | ₩38,941 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩38,761 | ₩38,841 | ₩38,760 | ₩38,788 | +0.07% | 1.3만 |
|---|
| 2026.07.29 | ₩38,581 | ₩38,828 | ₩38,401 | ₩38,427 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩38,654 | ₩38,815 | ₩38,588 | ₩38,713 | +0.15% | 8.6천 |
|---|
| 2026.07.27 | ₩38,774 | ₩38,895 | ₩38,608 | ₩38,641 | -0.34% | 2만 |
|---|
| 2026.07.24 | ₩38,694 | ₩38,841 | ₩38,628 | ₩38,628 | -0.17% | 7.4천 |
|---|
| 2026.07.23 | ₩38,708 | ₩38,734 | ₩38,614 | ₩38,640 | -0.18% | 1.1만 |
|---|
| 2026.07.22 | ₩38,948 | ₩39,001 | ₩38,815 | ₩38,815 | -0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩38,908 | ₩38,935 | ₩38,828 | ₩38,881 | -0.07% | 9.3천 |
|---|
| 2026.07.20 | ₩38,774 | ₩38,774 | ₩38,641 | ₩38,654 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩38,548 | ₩38,975 | ₩38,548 | ₩38,714 | +0.43% | 3.7만 |
|---|
| 2026.07.16 | ₩38,901 | ₩39,055 | ₩38,896 | ₩38,896 | -0.01% | 1.1만 |
|---|
| 2026.07.15 | ₩39,122 | ₩39,442 | ₩38,908 | ₩39,081 | -0.10% | 1.9만 |
|---|
| 2026.07.14 | ₩38,895 | ₩39,028 | ₩38,895 | ₩39,004 | +0.28% | 5.2천 |
|---|
| 2026.07.13 | ₩39,041 | ₩39,041 | ₩38,837 | ₩38,865 | -0.45% | 2.3만 |
|---|
| 2026.07.10 | ₩39,041 | ₩39,188 | ₩39,041 | ₩39,115 | +0.19% | 3만 |
|---|
| 2026.07.09 | ₩39,308 | ₩39,308 | ₩38,975 | ₩39,056 | -0.64% | 3.3천 |
|---|
| 2026.07.08 | ₩38,841 | ₩38,881 | ₩38,628 | ₩38,815 | -0.07% | 1.7만 |
|---|
| 2026.07.07 | ₩38,961 | ₩39,081 | ₩38,841 | ₩39,008 | +0.12% | 2.6만 |
|---|
| 2026.07.06 | ₩39,202 | ₩39,308 | ₩39,202 | ₩39,228 | +0.07% | 1.8만 |
|---|
| 2026.07.02 | ₩39,148 | ₩39,228 | ₩38,774 | ₩38,932 | -0.55% | 1.8만 |
|---|
| 2026.07.01 | ₩38,975 | ₩39,081 | ₩38,908 | ₩38,932 | -0.11% | 2.3만 |
|---|
| 2026.06.30 | ₩39,015 | ₩39,160 | ₩38,968 | ₩39,103 | +0.23% | 9.5천 |
|---|
| 2026.06.29 | ₩38,774 | ₩38,961 | ₩38,654 | ₩38,855 | +0.21% | 1.4만 |
|---|
| 2026.06.26 | ₩38,628 | ₩38,881 | ₩38,628 | ₩38,774 | +0.38% | 1.2만 |
|---|
| 2026.06.25 | ₩38,734 | ₩38,908 | ₩38,708 | ₩38,881 | +0.38% | 1.7만 |
|---|
| 2026.06.24 | ₩38,734 | ₩38,795 | ₩38,561 | ₩38,684 | -0.13% | 4.4천 |
|---|
| 2026.06.23 | ₩38,694 | ₩38,841 | ₩38,654 | ₩38,654 | -0.10% | 1.3만 |
|---|
| 2026.06.22 | ₩39,108 | ₩39,375 | ₩39,108 | ₩39,215 | +0.27% | 3.8만 |
|---|
| 2026.06.18 | ₩39,242 | ₩39,295 | ₩39,148 | ₩39,148 | -0.24% | 7.1천 |
|---|
| 2026.06.17 | ₩38,941 | ₩39,335 | ₩38,908 | ₩38,935 | -0.02% | 1.8만 |
|---|
| 2026.06.16 | ₩39,148 | ₩39,402 | ₩39,055 | ₩39,055 | -0.24% | 8.3만 |
|---|
| 2026.06.15 | ₩39,175 | ₩39,388 | ₩39,175 | ₩39,268 | +0.24% | 4.6만 |
|---|
| 2026.06.12 | ₩38,840 | ₩38,975 | ₩38,828 | ₩38,841 | +0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩38,441 | ₩38,721 | ₩38,281 | ₩38,721 | +0.73% | 9천 |
|---|
| 2026.06.10 | ₩38,508 | ₩38,574 | ₩38,174 | ₩38,201 | -0.80% | 2.5만 |
|---|
| 2026.06.09 | ₩38,774 | ₩38,785 | ₩38,147 | ₩38,540 | -0.61% | 1.7만 |
|---|
| 2026.06.08 | ₩38,641 | ₩38,975 | ₩38,421 | ₩38,441 | -0.52% | 1.5만 |
|---|
| 2026.06.05 | ₩38,895 | ₩38,895 | ₩38,345 | ₩38,345 | -1.41% | 2.3만 |
|---|
| 2026.06.04 | ₩39,055 | ₩39,202 | ₩39,055 | ₩39,148 | +0.24% | 3.2천 |
|---|
| 2026.06.03 | ₩39,055 | ₩39,248 | ₩38,975 | ₩39,122 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩39,155 | ₩39,348 | ₩39,135 | ₩39,348 | +0.49% | 2.8만 |
|---|
| 2026.06.01 | ₩39,068 | ₩39,202 | ₩38,855 | ₩39,162 | +0.24% | 4.1만 |
|---|
| 2026.05.29 | ₩39,008 | ₩39,175 | ₩39,008 | ₩39,108 | +0.26% | 3.7만 |
|---|
| 2026.05.28 | ₩38,921 | ₩39,115 | ₩38,855 | ₩39,055 | +0.34% | 7.2천 |
|---|
| 2026.05.27 | ₩39,068 | ₩39,095 | ₩38,948 | ₩39,041 | -0.07% | 2.4만 |
|---|
| 2026.05.26 | ₩38,841 | ₩39,068 | ₩38,841 | ₩39,068 | +0.58% | 1.3만 |
|---|
| 2026.05.22 | ₩38,654 | ₩38,734 | ₩38,534 | ₩38,721 | +0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩38,441 | ₩38,668 | ₩38,361 | ₩38,641 | +0.52% | 1.4만 |
|---|
| 2026.05.20 | ₩38,174 | ₩38,508 | ₩38,174 | ₩38,381 | +0.54% | 2.2만 |
|---|
| 2026.05.19 | ₩38,120 | ₩38,187 | ₩37,974 | ₩38,187 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩38,214 | ₩38,414 | ₩38,107 | ₩38,261 | +0.12% | 4.2만 |
|---|
| 2026.05.15 | ₩38,374 | ₩38,387 | ₩38,226 | ₩38,387 | +0.03% | 3.2만 |
|---|
| 2026.05.14 | ₩38,721 | ₩38,855 | ₩38,708 | ₩38,801 | +0.21% | 1.9만 |
|---|
| 2026.05.13 | ₩38,654 | ₩38,748 | ₩38,434 | ₩38,748 | +0.24% | 4.1만 |
|---|
| 2026.05.12 | ₩38,467 | ₩38,561 | ₩38,361 | ₩38,561 | +0.24% | 2.5만 |
|---|
| 2026.05.11 | ₩38,868 | ₩38,868 | ₩38,668 | ₩38,841 | -0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,734 | ₩38,828 | ₩38,654 | ₩38,741 | +0.02% | 2.4만 |
|---|
| 2026.05.07 | ₩38,708 | ₩38,948 | ₩38,521 | ₩38,574 | -0.34% | 2.3만 |
|---|
| 2026.05.06 | ₩38,681 | ₩38,841 | ₩38,654 | ₩38,781 | +0.26% | 1.3만 |
|---|
| 2026.05.05 | ₩38,201 | ₩38,321 | ₩38,147 | ₩38,321 | +0.31% | 2.8만 |
|---|
| 2026.05.04 | ₩38,134 | ₩38,174 | ₩37,854 | ₩38,027 | -0.28% | 1.2만 |
|---|
| 2026.05.01 | ₩38,187 | ₩38,241 | ₩38,161 | ₩38,163 | -0.06% | 1.4만 |
|---|
| 2026.04.30 | ₩37,827 | ₩38,114 | ₩37,827 | ₩38,107 | +0.74% | 1.5만 |
|---|
| 2026.04.29 | ₩37,707 | ₩37,733 | ₩37,533 | ₩37,620 | -0.23% | 1.8만 |
|---|
| 2026.04.28 | ₩37,867 | ₩37,867 | ₩37,787 | ₩37,860 | -0.02% | 9.1천 |
|---|
| 2026.04.27 | ₩37,974 | ₩38,014 | ₩37,927 | ₩38,014 | +0.11% | 8.1천 |
|---|
| 2026.04.24 | ₩37,840 | ₩38,054 | ₩37,840 | ₩38,054 | +0.56% | 7.6천 |
|---|
| 2026.04.23 | ₩37,867 | ₩37,934 | ₩37,506 | ₩37,827 | -0.11% | 3.6만 |
|---|
| 2026.04.22 | ₩37,974 | ₩38,000 | ₩37,944 | ₩37,987 | +0.04% | 2.4만 |
|---|
| 2026.04.21 | ₩38,000 | ₩38,014 | ₩37,733 | ₩37,800 | -0.53% | 1만 |
|---|
| 2026.04.20 | ₩37,947 | ₩38,134 | ₩37,947 | ₩38,134 | +0.49% | 9.8천 |
|---|
| 2026.04.17 | ₩38,094 | ₩38,227 | ₩38,094 | ₩38,174 | +0.21% | 1.7만 |
|---|
| 2026.04.16 | ₩37,920 | ₩37,920 | ₩37,760 | ₩37,840 | -0.21% | 4.5만 |
|---|
| 2026.04.15 | ₩37,813 | ₩37,867 | ₩37,740 | ₩37,827 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩37,745 | ₩37,827 | ₩37,707 | ₩37,827 | +0.22% | 8.7천 |
|---|
| 2026.04.13 | ₩37,193 | ₩37,480 | ₩37,193 | ₩37,440 | +0.66% | 4.1만 |
|---|
| 2026.04.10 | ₩37,413 | ₩37,413 | ₩37,241 | ₩37,280 | -0.36% | 1.8만 |
|---|
| 2026.04.09 | ₩37,226 | ₩37,333 | ₩37,106 | ₩37,306 | +0.22% | 6.6천 |
|---|
| 2026.04.08 | ₩37,346 | ₩37,373 | ₩37,153 | ₩37,173 | -0.46% | 2만 |
|---|
| 2026.04.07 | ₩36,345 | ₩36,472 | ₩36,238 | ₩36,439 | +0.26% | 2만 |
|---|
| 2026.04.06 | ₩36,292 | ₩36,488 | ₩36,292 | ₩36,488 | +0.54% | 6천 |
|---|
| 2026.04.02 | ₩36,132 | ₩36,439 | ₩36,132 | ₩36,412 | +0.78% | 1.1만 |
|---|
| 2026.04.01 | ₩36,519 | ₩36,639 | ₩36,412 | ₩36,412 | -0.29% | 1.4만 |
|---|
| 2026.03.31 | ₩35,878 | ₩36,305 | ₩35,745 | ₩36,198 | +0.89% | 1.8만 |
|---|
| 2026.03.30 | ₩35,691 | ₩35,691 | ₩35,471 | ₩35,478 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩35,771 | ₩35,771 | ₩35,544 | ₩35,651 | -0.34% | 5.3만 |
|---|
| 2026.03.26 | ₩36,038 | ₩36,225 | ₩35,771 | ₩35,771 | -0.74% | 1.7만 |
|---|
| 2026.03.25 | ₩36,319 | ₩36,437 | ₩36,198 | ₩36,325 | +0.02% | 2.8만 |
|---|
| 2026.03.24 | ₩35,972 | ₩36,158 | ₩35,918 | ₩36,032 | +0.17% | 3.6천 |
|---|
| 2026.03.23 | ₩36,238 | ₩36,399 | ₩35,998 | ₩36,158 | -0.22% | 6.1만 |
|---|
| 2026.03.20 | ₩36,145 | ₩36,145 | ₩35,638 | ₩35,651 | -1.37% | 3.7만 |
|---|
| 2026.03.19 | ₩36,038 | ₩36,545 | ₩35,745 | ₩36,465 | +1.19% | 2.4만 |
|---|
| 2026.03.18 | ₩36,839 | ₩36,866 | ₩36,359 | ₩36,372 | -1.27% | 4.8만 |
|---|
| 2026.03.17 | ₩37,026 | ₩37,133 | ₩36,919 | ₩36,999 | -0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩36,772 | ₩36,866 | ₩36,666 | ₩36,852 | +0.22% | 2.7만 |
|---|
| 2026.03.13 | ₩36,585 | ₩36,812 | ₩36,345 | ₩36,399 | -0.51% | 4.7만 |
|---|
| 2026.03.12 | ₩36,772 | ₩36,772 | ₩36,532 | ₩36,626 | -0.40% | 4.7만 |
|---|
| 2026.03.11 | ₩37,106 | ₩37,133 | ₩36,915 | ₩37,106 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩37,119 | ₩37,413 | ₩37,026 | ₩37,159 | +0.11% | 1.6만 |
|---|
| 2026.03.09 | ₩36,599 | ₩37,119 | ₩36,432 | ₩37,119 | +1.42% | 12.2만 |
|---|
| 2026.03.06 | ₩36,812 | ₩36,973 | ₩36,712 | ₩36,919 | +0.29% | 8.7만 |
|---|
| 2026.03.05 | ₩37,240 | ₩37,280 | ₩36,886 | ₩37,173 | -0.18% | 1.4만 |
|---|
| 2026.03.04 | ₩37,333 | ₩37,547 | ₩37,199 | ₩37,520 | +0.50% | 3.9만 |
|---|
| 2026.03.03 | ₩37,106 | ₩37,393 | ₩36,786 | ₩37,333 | +0.61% | 6.6만 |
|---|
| 2026.03.02 | ₩37,747 | ₩38,067 | ₩37,747 | ₩37,974 | +0.60% | 3.4만 |
|---|
| 2026.02.27 | ₩38,241 | ₩38,267 | ₩38,027 | ₩38,201 | -0.10% | 6.9만 |
|---|
| 2026.02.26 | ₩38,361 | ₩38,628 | ₩38,067 | ₩38,307 | -0.14% | 4.7만 |
|---|
| 2026.02.25 | ₩38,307 | ₩38,427 | ₩38,214 | ₩38,361 | +0.14% | 14.9만 |
|---|
| 2026.02.24 | ₩38,040 | ₩38,214 | ₩37,947 | ₩38,214 | +0.46% | 6.6만 |
|---|
| 2026.02.23 | ₩38,054 | ₩38,147 | ₩37,867 | ₩37,947 | -0.28% | 3.8만 |
|---|
| 2026.02.20 | ₩37,894 | ₩38,144 | ₩37,867 | ₩38,067 | +0.46% | 1.2만 |
|---|
| 2026.02.19 | ₩37,827 | ₩37,867 | ₩37,707 | ₩37,867 | +0.11% | 2.3만 |
|---|
| 2026.02.18 | ₩37,934 | ₩38,039 | ₩37,854 | ₩37,934 | 0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩37,773 | ₩37,934 | ₩37,620 | ₩37,867 | +0.25% | 2.7만 |
|---|
| 2026.02.13 | ₩37,827 | ₩37,954 | ₩37,667 | ₩37,907 | +0.21% | 6만 |
|---|
| 2026.02.12 | ₩38,161 | ₩38,174 | ₩37,760 | ₩37,787 | -0.98% | 3.5만 |
|---|
| 2026.02.11 | ₩38,120 | ₩38,140 | ₩37,894 | ₩37,987 | -0.35% | 4.3만 |
|---|
| 2026.02.10 | ₩38,027 | ₩38,040 | ₩37,920 | ₩37,987 | -0.11% | 3.7만 |
|---|
| 2026.02.09 | ₩37,720 | ₩37,974 | ₩37,669 | ₩37,974 | +0.67% | 2.1만 |
|---|
| 2026.02.06 | ₩37,413 | ₩37,673 | ₩37,413 | ₩37,652 | +0.64% | 4만 |
|---|
| 2026.02.05 | ₩37,213 | ₩37,280 | ₩37,079 | ₩37,146 | -0.18% | 3.3만 |
|---|
| 2026.02.04 | ₩37,573 | ₩37,573 | ₩37,238 | ₩37,373 | -0.53% | 1.8만 |
|---|
| 2026.02.03 | ₩37,440 | ₩37,533 | ₩37,253 | ₩37,440 | 0.00% | 1.5만 |
|---|
| 2026.02.02 | ₩37,320 | ₩37,547 | ₩37,320 | ₩37,514 | +0.52% | 2.4만 |
|---|
| 2026.01.30 | ₩37,373 | ₩37,506 | ₩37,240 | ₩37,342 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩37,760 | ₩37,767 | ₩37,380 | ₩37,691 | -0.18% | 6.2만 |
|---|
| 2026.01.28 | ₩37,920 | ₩37,920 | ₩37,540 | ₩37,693 | -0.60% | 2.6만 |
|---|
| 2026.01.27 | ₩37,627 | ₩37,934 | ₩37,577 | ₩37,728 | +0.27% | 2.9만 |
|---|
| 2026.01.26 | ₩37,373 | ₩37,506 | ₩37,373 | ₩37,473 | +0.27% | 4.1만 |
|---|
| 2026.01.23 | ₩37,226 | ₩37,373 | ₩37,133 | ₩37,373 | +0.39% | 1.7만 |
|---|
| 2026.01.22 | ₩37,293 | ₩37,373 | ₩37,183 | ₩37,288 | -0.01% | 4.3만 |
|---|
| 2026.01.21 | ₩36,892 | ₩37,146 | ₩36,866 | ₩37,133 | +0.65% | 5.3만 |
|---|
| 2026.01.20 | ₩37,013 | ₩37,013 | ₩36,759 | ₩36,783 | -0.62% | 4.2만 |
|---|
| 2026.01.16 | ₩37,253 | ₩37,253 | ₩37,119 | ₩37,186 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩37,413 | ₩37,413 | ₩37,213 | ₩37,226 | -0.50% | 7.7만 |
|---|
| 2026.01.14 | ₩37,106 | ₩37,173 | ₩37,066 | ₩37,137 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩37,226 | ₩37,240 | ₩37,062 | ₩37,173 | -0.14% | 4.2만 |
|---|
| 2026.01.12 | ₩37,039 | ₩37,260 | ₩37,039 | ₩37,226 | +0.50% | 5.6만 |
|---|
| 2026.01.09 | ₩36,959 | ₩37,093 | ₩36,906 | ₩37,053 | +0.25% | 2.3만 |
|---|
| 2026.01.08 | ₩36,799 | ₩37,146 | ₩36,772 | ₩36,919 | +0.33% | 2.7만 |
|---|
| 2026.01.07 | ₩36,852 | ₩36,926 | ₩36,812 | ₩36,892 | +0.11% | 4.9만 |
|---|
| 2026.01.06 | ₩36,799 | ₩37,039 | ₩36,799 | ₩36,969 | +0.46% | 7.2만 |
|---|
| 2026.01.05 | ₩36,639 | ₩36,839 | ₩36,585 | ₩36,799 | +0.44% | 4.6만 |
|---|
| 2026.01.02 | ₩36,612 | ₩36,612 | ₩36,452 | ₩36,533 | -0.22% | 7.1만 |
|---|
| 2025.12.31 | ₩36,319 | ₩36,412 | ₩36,319 | ₩36,372 | +0.15% | 7.3만 |
|---|
| 2025.12.30 | ₩36,679 | ₩36,746 | ₩36,572 | ₩36,651 | -0.08% | 4.2만 |
|---|
| 2025.12.29 | ₩36,626 | ₩36,626 | ₩36,564 | ₩36,585 | -0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩36,692 | ₩36,695 | ₩36,670 | ₩36,695 | +0.01% | 7.2천 |
|---|
| 2025.12.24 | ₩36,559 | ₩36,706 | ₩36,559 | ₩36,706 | +0.40% | 10.6만 |
|---|
| 2025.12.23 | ₩36,479 | ₩36,559 | ₩36,459 | ₩36,505 | +0.07% | 3.1만 |
|---|
| 2025.12.22 | ₩37,226 | ₩37,320 | ₩37,213 | ₩37,226 | 0.00% | 1.7만 |
|---|
| 2025.12.19 | ₩37,106 | ₩37,146 | ₩37,079 | ₩37,093 | -0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩36,986 | ₩37,213 | ₩36,906 | ₩36,999 | +0.04% | 2.7만 |
|---|
| 2025.12.17 | ₩36,999 | ₩36,999 | ₩36,719 | ₩36,799 | -0.54% | 7.4천 |
|---|
| 2025.12.16 | ₩37,026 | ₩37,039 | ₩36,859 | ₩37,026 | 0.00% | 3.2만 |
|---|
| 2025.12.15 | ₩37,154 | ₩37,154 | ₩37,019 | ₩37,066 | -0.24% | 1.1만 |
|---|
| 2025.12.12 | ₩37,146 | ₩37,146 | ₩36,994 | ₩37,039 | -0.29% | 2.5만 |
|---|
| 2025.12.11 | ₩37,213 | ₩37,293 | ₩37,159 | ₩37,273 | +0.16% | 9.1천 |
|---|
| 2025.12.10 | ₩36,986 | ₩37,266 | ₩36,933 | ₩37,266 | +0.76% | 2.1만 |
|---|
| 2025.12.09 | ₩36,999 | ₩37,039 | ₩36,933 | ₩36,959 | -0.11% | 2.1만 |
|---|
| 2025.12.08 | ₩37,106 | ₩37,453 | ₩36,919 | ₩36,999 | -0.29% | 1.8만 |
|---|
| 2025.12.05 | ₩37,186 | ₩37,186 | ₩37,077 | ₩37,146 | -0.11% | 1.7만 |
|---|
| 2025.12.04 | ₩37,093 | ₩37,093 | ₩36,959 | ₩37,065 | -0.08% | 3.4만 |
|---|
| 2025.12.03 | ₩36,959 | ₩37,039 | ₩36,906 | ₩37,034 | +0.20% | 1.9만 |
|---|
| 2025.12.02 | ₩36,945 | ₩36,973 | ₩36,824 | ₩36,911 | -0.09% | 9.7천 |
|---|
| 2025.12.01 | ₩36,906 | ₩37,093 | ₩36,892 | ₩36,919 | +0.04% | 4.3만 |
|---|
| 2025.11.28 | ₩36,946 | ₩37,013 | ₩36,946 | ₩37,006 | +0.16% | 6.9천 |
|---|
| 2025.11.26 | ₩36,812 | ₩36,986 | ₩36,812 | ₩36,986 | +0.47% | 1만 |
|---|
| 2025.11.25 | ₩36,505 | ₩36,772 | ₩36,479 | ₩36,772 | +0.73% | 8.3천 |
|---|
| 2025.11.24 | ₩36,332 | ₩36,433 | ₩36,265 | ₩36,433 | +0.28% | 3.4만 |
|---|
| 2025.11.21 | ₩35,972 | ₩36,180 | ₩35,958 | ₩36,180 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩36,612 | ₩36,626 | ₩35,962 | ₩35,962 | -1.78% | 5.2만 |
|---|
| 2025.11.19 | ₩36,345 | ₩36,492 | ₩36,172 | ₩36,303 | -0.12% | 2.7만 |
|---|
| 2025.11.18 | ₩36,345 | ₩36,439 | ₩35,918 | ₩36,312 | -0.09% | 6.1만 |
|---|
| 2025.11.17 | ₩36,759 | ₩36,799 | ₩36,457 | ₩36,457 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩36,786 | ₩36,919 | ₩36,666 | ₩36,776 | -0.03% | 5.6천 |
|---|
| 2025.11.13 | ₩37,121 | ₩37,121 | ₩36,679 | ₩36,791 | -0.89% | 3.8만 |
|---|
| 2025.11.12 | ₩37,171 | ₩37,226 | ₩37,106 | ₩37,106 | -0.18% | 2.2만 |
|---|
| 2025.11.11 | ₩37,079 | ₩37,213 | ₩37,013 | ₩37,183 | +0.28% | 3.2만 |
|---|
| 2025.11.10 | ₩36,933 | ₩37,053 | ₩36,832 | ₩37,023 | +0.25% | 5.1만 |
|---|
| 2025.11.07 | ₩36,545 | ₩36,651 | ₩36,383 | ₩36,651 | +0.29% | 1.6만 |
|---|
| 2025.11.06 | ₩36,866 | ₩36,866 | ₩36,598 | ₩36,679 | -0.51% | 3.5만 |
|---|
| 2025.11.05 | ₩36,585 | ₩36,852 | ₩36,585 | ₩36,692 | +0.29% | 2.3만 |
|---|
| 2025.11.04 | ₩36,626 | ₩36,839 | ₩36,626 | ₩36,664 | +0.11% | 2.3만 |
|---|
| 2025.11.03 | ₩37,053 | ₩37,053 | ₩36,852 | ₩37,026 | -0.07% | 1.2만 |
|---|
| 2025.10.31 | ₩37,026 | ₩37,026 | ₩36,852 | ₩36,947 | -0.21% | 2.8만 |
|---|
| 2025.10.30 | ₩37,066 | ₩37,079 | ₩36,959 | ₩36,966 | -0.27% | 4.4만 |
|---|
| 2025.10.29 | ₩37,320 | ₩37,360 | ₩37,106 | ₩37,133 | -0.50% | 2만 |
|---|
| 2025.10.28 | ₩37,293 | ₩37,320 | ₩37,133 | ₩37,308 | +0.04% | 1.2만 |
|---|
| 2025.10.27 | ₩37,266 | ₩37,373 | ₩37,159 | ₩37,373 | +0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩36,986 | ₩37,159 | ₩36,986 | ₩37,093 | +0.29% | 3.8만 |
|---|
| 2025.10.23 | ₩36,866 | ₩36,959 | ₩36,812 | ₩36,812 | -0.14% | 11.3만 |
|---|
| 2025.10.22 | ₩36,759 | ₩36,879 | ₩36,612 | ₩36,779 | +0.05% | 3.2만 |
|---|
| 2025.10.21 | ₩36,906 | ₩36,919 | ₩36,806 | ₩36,839 | -0.18% | 2만 |
|---|
| 2025.10.20 | ₩36,839 | ₩36,919 | ₩36,826 | ₩36,918 | +0.21% | 9.3천 |
|---|
| 2025.10.17 | ₩36,598 | ₩36,692 | ₩36,519 | ₩36,679 | +0.22% | 1.9만 |
|---|
| 2025.10.16 | ₩36,692 | ₩36,759 | ₩36,532 | ₩36,639 | -0.15% | 3만 |
|---|
| 2025.10.15 | ₩36,706 | ₩36,758 | ₩36,505 | ₩36,679 | -0.07% | 7.4천 |
|---|
| 2025.10.14 | ₩36,092 | ₩36,532 | ₩36,092 | ₩36,492 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩36,412 | ₩36,492 | ₩36,287 | ₩36,459 | +0.13% | 1.4만 |
|---|
| 2025.10.10 | ₩36,799 | ₩36,799 | ₩35,969 | ₩35,969 | -2.26% | 11.5만 |
|---|