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 | ₩39,243 | ₩39,370 | ₩39,243 | ₩39,323 | +0.20% | 9.7천 |
| 2026.10.08 | ₩39,196 | ₩39,263 | ₩39,116 | ₩39,263 | +0.17% | 2.5만 |
| 2026.10.07 | ₩39,290 | ₩39,357 | ₩39,170 | ₩39,343 | +0.14% | 1만 |
| 2026.10.06 | ₩39,450 | ₩39,531 | ₩39,393 | ₩39,470 | +0.05% | 1.1만 |
| 2026.10.05 | ₩39,330 | ₩39,450 | ₩39,256 | ₩39,424 | +0.24% | 1.2만 |
| 2026.10.02 | ₩39,290 | ₩39,437 | ₩39,103 | ₩39,196 | -0.24% | 8만 |
| 2026.10.01 | ₩39,103 | ₩39,370 | ₩38,902 | ₩39,049 | -0.14% | 2.5만 |
| 2026.09.30 | ₩39,183 | ₩39,277 | ₩39,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,049 |
| -0.34% |
| 5.2만 |
| 2026.09.29 | ₩39,330 | ₩39,330 | ₩39,076 | ₩39,183 | -0.37% | 2.3만 |
|---|
| 2026.09.28 | ₩39,330 | ₩39,330 | ₩39,156 | ₩39,243 | -0.22% | 1.9만 |
|---|
| 2026.09.25 | ₩39,370 | ₩39,424 | ₩39,330 | ₩39,424 | +0.14% | 9.9천 |
|---|
| 2026.09.24 | ₩39,290 | ₩39,317 | ₩39,129 | ₩39,290 | 0.00% | 6.1천 |
|---|
| 2026.09.23 | ₩39,437 | ₩39,497 | ₩39,363 | ₩39,378 | -0.15% | 2.1만 |
|---|
| 2026.09.22 | ₩39,711 | ₩39,785 | ₩39,624 | ₩39,758 | +0.12% | 2만 |
|---|
| 2026.09.21 | ₩39,557 | ₩39,745 | ₩39,490 | ₩39,620 | +0.16% | 3.9만 |
|---|
| 2026.09.18 | ₩39,196 | ₩39,357 | ₩39,196 | ₩39,317 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩39,330 | ₩39,383 | ₩39,009 | ₩39,330 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩39,183 | ₩39,410 | ₩38,982 | ₩39,048 | -0.34% | 4.4만 |
|---|
| 2026.09.15 | ₩39,116 | ₩39,196 | ₩39,103 | ₩39,103 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩39,223 | ₩39,410 | ₩39,190 | ₩39,330 | +0.27% | 1.7만 |
|---|
| 2026.09.11 | ₩39,611 | ₩39,611 | ₩39,477 | ₩39,477 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩39,343 | ₩39,397 | ₩39,317 | ₩39,323 | -0.05% | 8.8천 |
|---|
| 2026.09.09 | ₩39,878 | ₩39,878 | ₩39,531 | ₩39,572 | -0.77% | 2.8만 |
|---|
| 2026.09.08 | ₩39,892 | ₩39,892 | ₩39,770 | ₩39,770 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩39,845 | ₩39,905 | ₩39,771 | ₩39,771 | -0.18% | 1.3만 |
|---|
| 2026.09.03 | ₩39,758 | ₩39,878 | ₩39,758 | ₩39,852 | +0.24% | 9.5천 |
|---|
| 2026.09.02 | ₩39,524 | ₩39,691 | ₩39,517 | ₩39,611 | +0.22% | 6.6만 |
|---|
| 2026.09.01 | ₩39,477 | ₩39,718 | ₩39,477 | ₩39,584 | +0.27% | 4.4만 |
|---|
| 2026.08.31 | ₩39,785 | ₩39,785 | ₩39,544 | ₩39,658 | -0.32% | 1만 |
|---|
| 2026.08.28 | ₩39,905 | ₩39,932 | ₩39,584 | ₩39,838 | -0.17% | 4.8만 |
|---|
| 2026.08.27 | ₩39,892 | ₩39,932 | ₩39,785 | ₩39,799 | -0.23% | 3.4만 |
|---|
| 2026.08.26 | ₩39,785 | ₩39,918 | ₩39,785 | ₩39,845 | +0.15% | 3.1만 |
|---|
| 2026.08.25 | ₩39,785 | ₩39,852 | ₩39,751 | ₩39,845 | +0.15% | 1.7만 |
|---|
| 2026.08.24 | ₩39,731 | ₩39,731 | ₩39,624 | ₩39,662 | -0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩39,671 | ₩39,798 | ₩39,671 | ₩39,798 | +0.32% | 1.8만 |
|---|
| 2026.08.20 | ₩39,638 | ₩39,698 | ₩39,604 | ₩39,651 | +0.03% | 3.9만 |
|---|
| 2026.08.19 | ₩39,811 | ₩39,825 | ₩39,624 | ₩39,624 | -0.47% | 4.8만 |
|---|
| 2026.08.18 | ₩39,731 | ₩39,731 | ₩39,544 | ₩39,664 | -0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩39,838 | ₩39,985 | ₩39,838 | ₩39,865 | +0.07% | 3.5만 |
|---|
| 2026.08.14 | ₩39,918 | ₩39,952 | ₩39,865 | ₩39,878 | -0.10% | 1.6만 |
|---|
| 2026.08.13 | ₩39,691 | ₩39,985 | ₩39,691 | ₩39,905 | +0.54% | 2.8만 |
|---|
| 2026.08.12 | ₩39,735 | ₩39,852 | ₩39,704 | ₩39,838 | +0.26% | 5.1만 |
|---|
| 2026.08.11 | ₩39,825 | ₩39,825 | ₩39,638 | ₩39,680 | -0.36% | 1.9만 |
|---|
| 2026.08.10 | ₩39,771 | ₩39,785 | ₩39,611 | ₩39,684 | -0.22% | 5.1만 |
|---|
| 2026.08.07 | ₩39,892 | ₩39,892 | ₩39,704 | ₩39,704 | -0.47% | 3.3만 |
|---|
| 2026.08.06 | ₩39,638 | ₩39,718 | ₩39,544 | ₩39,593 | -0.11% | 4.8만 |
|---|
| 2026.08.05 | ₩39,691 | ₩39,798 | ₩39,531 | ₩39,531 | -0.40% | 1.9만 |
|---|
| 2026.08.04 | ₩39,370 | ₩39,658 | ₩39,343 | ₩39,557 | +0.48% | 2만 |
|---|
| 2026.08.03 | ₩39,103 | ₩39,277 | ₩39,103 | ₩39,236 | +0.34% | 2.3만 |
|---|
| 2026.07.31 | ₩38,915 | ₩39,063 | ₩38,902 | ₩39,016 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩38,835 | ₩38,915 | ₩38,834 | ₩38,862 | +0.07% | 1.3만 |
|---|
| 2026.07.29 | ₩38,655 | ₩38,902 | ₩38,474 | ₩38,501 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩38,728 | ₩38,889 | ₩38,661 | ₩38,787 | +0.15% | 8.6천 |
|---|
| 2026.07.27 | ₩38,849 | ₩38,969 | ₩38,681 | ₩38,715 | -0.34% | 2만 |
|---|
| 2026.07.24 | ₩38,768 | ₩38,915 | ₩38,701 | ₩38,701 | -0.17% | 7.4천 |
|---|
| 2026.07.23 | ₩38,782 | ₩38,808 | ₩38,688 | ₩38,713 | -0.18% | 1.1만 |
|---|
| 2026.07.22 | ₩39,022 | ₩39,076 | ₩38,889 | ₩38,889 | -0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩38,982 | ₩39,009 | ₩38,902 | ₩38,956 | -0.07% | 9.3천 |
|---|
| 2026.07.20 | ₩38,849 | ₩38,849 | ₩38,715 | ₩38,728 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩38,621 | ₩39,049 | ₩38,621 | ₩38,788 | +0.43% | 3.7만 |
|---|
| 2026.07.16 | ₩38,976 | ₩39,129 | ₩38,970 | ₩38,970 | -0.01% | 1.1만 |
|---|
| 2026.07.15 | ₩39,196 | ₩39,517 | ₩38,982 | ₩39,156 | -0.10% | 1.9만 |
|---|
| 2026.07.14 | ₩38,969 | ₩39,103 | ₩38,969 | ₩39,079 | +0.28% | 5.2천 |
|---|
| 2026.07.13 | ₩39,116 | ₩39,116 | ₩38,911 | ₩38,940 | -0.45% | 2.3만 |
|---|
| 2026.07.10 | ₩39,116 | ₩39,263 | ₩39,116 | ₩39,190 | +0.19% | 3만 |
|---|
| 2026.07.09 | ₩39,383 | ₩39,383 | ₩39,049 | ₩39,131 | -0.64% | 3.3천 |
|---|
| 2026.07.08 | ₩38,915 | ₩38,956 | ₩38,701 | ₩38,889 | -0.07% | 1.7만 |
|---|
| 2026.07.07 | ₩39,036 | ₩39,156 | ₩38,915 | ₩39,083 | +0.12% | 2.6만 |
|---|
| 2026.07.06 | ₩39,277 | ₩39,383 | ₩39,277 | ₩39,303 | +0.07% | 1.8만 |
|---|
| 2026.07.02 | ₩39,223 | ₩39,303 | ₩38,849 | ₩39,006 | -0.55% | 1.8만 |
|---|
| 2026.07.01 | ₩39,049 | ₩39,156 | ₩38,982 | ₩39,006 | -0.11% | 2.3만 |
|---|
| 2026.06.30 | ₩39,089 | ₩39,235 | ₩39,042 | ₩39,178 | +0.23% | 9.5천 |
|---|
| 2026.06.29 | ₩38,849 | ₩39,036 | ₩38,728 | ₩38,929 | +0.21% | 1.4만 |
|---|
| 2026.06.26 | ₩38,701 | ₩38,956 | ₩38,701 | ₩38,849 | +0.38% | 1.2만 |
|---|
| 2026.06.25 | ₩38,808 | ₩38,982 | ₩38,782 | ₩38,956 | +0.38% | 1.7만 |
|---|
| 2026.06.24 | ₩38,808 | ₩38,869 | ₩38,635 | ₩38,758 | -0.13% | 4.4천 |
|---|
| 2026.06.23 | ₩38,768 | ₩38,915 | ₩38,728 | ₩38,728 | -0.10% | 1.3만 |
|---|
| 2026.06.22 | ₩39,183 | ₩39,450 | ₩39,183 | ₩39,290 | +0.27% | 3.8만 |
|---|
| 2026.06.18 | ₩39,317 | ₩39,370 | ₩39,223 | ₩39,223 | -0.24% | 7.1천 |
|---|
| 2026.06.17 | ₩39,016 | ₩39,410 | ₩38,982 | ₩39,009 | -0.02% | 1.8만 |
|---|
| 2026.06.16 | ₩39,223 | ₩39,477 | ₩39,129 | ₩39,129 | -0.24% | 8.3만 |
|---|
| 2026.06.15 | ₩39,250 | ₩39,464 | ₩39,250 | ₩39,343 | +0.24% | 4.6만 |
|---|
| 2026.06.12 | ₩38,914 | ₩39,049 | ₩38,902 | ₩38,915 | +0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩38,514 | ₩38,795 | ₩38,354 | ₩38,795 | +0.73% | 9천 |
|---|
| 2026.06.10 | ₩38,581 | ₩38,648 | ₩38,247 | ₩38,274 | -0.80% | 2.5만 |
|---|
| 2026.06.09 | ₩38,849 | ₩38,859 | ₩38,220 | ₩38,613 | -0.61% | 1.7만 |
|---|
| 2026.06.08 | ₩38,715 | ₩39,049 | ₩38,494 | ₩38,514 | -0.52% | 1.5만 |
|---|
| 2026.06.05 | ₩38,969 | ₩38,969 | ₩38,418 | ₩38,418 | -1.41% | 2.3만 |
|---|
| 2026.06.04 | ₩39,129 | ₩39,277 | ₩39,129 | ₩39,223 | +0.24% | 3.2천 |
|---|
| 2026.06.03 | ₩39,129 | ₩39,323 | ₩39,049 | ₩39,196 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩39,230 | ₩39,424 | ₩39,210 | ₩39,424 | +0.49% | 2.8만 |
|---|
| 2026.06.01 | ₩39,143 | ₩39,277 | ₩38,929 | ₩39,236 | +0.24% | 4.1만 |
|---|
| 2026.05.29 | ₩39,083 | ₩39,250 | ₩39,083 | ₩39,183 | +0.26% | 3.7만 |
|---|
| 2026.05.28 | ₩38,996 | ₩39,190 | ₩38,929 | ₩39,129 | +0.34% | 7.2천 |
|---|
| 2026.05.27 | ₩39,143 | ₩39,170 | ₩39,022 | ₩39,116 | -0.07% | 2.4만 |
|---|
| 2026.05.26 | ₩38,915 | ₩39,143 | ₩38,915 | ₩39,143 | +0.58% | 1.3만 |
|---|
| 2026.05.22 | ₩38,728 | ₩38,808 | ₩38,608 | ₩38,795 | +0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩38,514 | ₩38,742 | ₩38,434 | ₩38,715 | +0.52% | 1.4만 |
|---|
| 2026.05.20 | ₩38,247 | ₩38,581 | ₩38,247 | ₩38,454 | +0.54% | 2.2만 |
|---|
| 2026.05.19 | ₩38,193 | ₩38,260 | ₩38,046 | ₩38,260 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩38,287 | ₩38,487 | ₩38,180 | ₩38,334 | +0.12% | 4.2만 |
|---|
| 2026.05.15 | ₩38,447 | ₩38,461 | ₩38,299 | ₩38,461 | +0.03% | 3.2만 |
|---|
| 2026.05.14 | ₩38,795 | ₩38,929 | ₩38,782 | ₩38,875 | +0.21% | 1.9만 |
|---|
| 2026.05.13 | ₩38,728 | ₩38,822 | ₩38,508 | ₩38,822 | +0.24% | 4.1만 |
|---|
| 2026.05.12 | ₩38,541 | ₩38,635 | ₩38,434 | ₩38,635 | +0.24% | 2.5만 |
|---|
| 2026.05.11 | ₩38,942 | ₩38,942 | ₩38,742 | ₩38,915 | -0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,808 | ₩38,902 | ₩38,728 | ₩38,815 | +0.02% | 2.4만 |
|---|
| 2026.05.07 | ₩38,782 | ₩39,022 | ₩38,594 | ₩38,648 | -0.34% | 2.3만 |
|---|
| 2026.05.06 | ₩38,755 | ₩38,915 | ₩38,728 | ₩38,855 | +0.26% | 1.3만 |
|---|
| 2026.05.05 | ₩38,274 | ₩38,394 | ₩38,220 | ₩38,394 | +0.31% | 2.8만 |
|---|
| 2026.05.04 | ₩38,207 | ₩38,247 | ₩37,926 | ₩38,100 | -0.28% | 1.2만 |
|---|
| 2026.05.01 | ₩38,260 | ₩38,314 | ₩38,233 | ₩38,236 | -0.06% | 1.4만 |
|---|
| 2026.04.30 | ₩37,899 | ₩38,187 | ₩37,899 | ₩38,180 | +0.74% | 1.5만 |
|---|
| 2026.04.29 | ₩37,779 | ₩37,805 | ₩37,605 | ₩37,692 | -0.23% | 1.8만 |
|---|
| 2026.04.28 | ₩37,939 | ₩37,939 | ₩37,859 | ₩37,933 | -0.02% | 9.1천 |
|---|
| 2026.04.27 | ₩38,046 | ₩38,086 | ₩37,999 | ₩38,086 | +0.11% | 8.1천 |
|---|
| 2026.04.24 | ₩37,912 | ₩38,126 | ₩37,912 | ₩38,126 | +0.56% | 7.6천 |
|---|
| 2026.04.23 | ₩37,939 | ₩38,006 | ₩37,578 | ₩37,899 | -0.11% | 3.6만 |
|---|
| 2026.04.22 | ₩38,046 | ₩38,073 | ₩38,017 | ₩38,060 | +0.04% | 2.4만 |
|---|
| 2026.04.21 | ₩38,073 | ₩38,086 | ₩37,805 | ₩37,872 | -0.53% | 1만 |
|---|
| 2026.04.20 | ₩38,019 | ₩38,207 | ₩38,019 | ₩38,207 | +0.49% | 9.8천 |
|---|
| 2026.04.17 | ₩38,167 | ₩38,300 | ₩38,167 | ₩38,247 | +0.21% | 1.7만 |
|---|
| 2026.04.16 | ₩37,993 | ₩37,993 | ₩37,832 | ₩37,912 | -0.21% | 4.5만 |
|---|
| 2026.04.15 | ₩37,886 | ₩37,939 | ₩37,812 | ₩37,899 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩37,818 | ₩37,899 | ₩37,779 | ₩37,899 | +0.22% | 8.7천 |
|---|
| 2026.04.13 | ₩37,264 | ₩37,551 | ₩37,264 | ₩37,511 | +0.66% | 4.1만 |
|---|
| 2026.04.10 | ₩37,485 | ₩37,485 | ₩37,312 | ₩37,351 | -0.36% | 1.8만 |
|---|
| 2026.04.09 | ₩37,297 | ₩37,404 | ₩37,177 | ₩37,378 | +0.22% | 6.6천 |
|---|
| 2026.04.08 | ₩37,418 | ₩37,444 | ₩37,224 | ₩37,244 | -0.46% | 2만 |
|---|
| 2026.04.07 | ₩36,415 | ₩36,542 | ₩36,308 | ₩36,508 | +0.26% | 2만 |
|---|
| 2026.04.06 | ₩36,361 | ₩36,558 | ₩36,361 | ₩36,558 | +0.54% | 6천 |
|---|
| 2026.04.02 | ₩36,201 | ₩36,508 | ₩36,201 | ₩36,482 | +0.78% | 1.1만 |
|---|
| 2026.04.01 | ₩36,589 | ₩36,709 | ₩36,482 | ₩36,482 | -0.29% | 1.4만 |
|---|
| 2026.03.31 | ₩35,947 | ₩36,375 | ₩35,813 | ₩36,268 | +0.89% | 1.8만 |
|---|
| 2026.03.30 | ₩35,759 | ₩35,759 | ₩35,539 | ₩35,545 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩35,840 | ₩35,840 | ₩35,612 | ₩35,719 | -0.34% | 5.3만 |
|---|
| 2026.03.26 | ₩36,107 | ₩36,294 | ₩35,840 | ₩35,840 | -0.74% | 1.7만 |
|---|
| 2026.03.25 | ₩36,388 | ₩36,507 | ₩36,268 | ₩36,395 | +0.02% | 2.8만 |
|---|
| 2026.03.24 | ₩36,040 | ₩36,227 | ₩35,987 | ₩36,100 | +0.17% | 3.6천 |
|---|
| 2026.03.23 | ₩36,308 | ₩36,468 | ₩36,067 | ₩36,227 | -0.22% | 6.1만 |
|---|
| 2026.03.20 | ₩36,214 | ₩36,214 | ₩35,706 | ₩35,719 | -1.37% | 3.7만 |
|---|
| 2026.03.19 | ₩36,107 | ₩36,615 | ₩35,813 | ₩36,535 | +1.19% | 2.4만 |
|---|
| 2026.03.18 | ₩36,909 | ₩36,936 | ₩36,428 | ₩36,441 | -1.27% | 4.8만 |
|---|
| 2026.03.17 | ₩37,097 | ₩37,204 | ₩36,990 | ₩37,070 | -0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩36,843 | ₩36,936 | ₩36,736 | ₩36,923 | +0.22% | 2.7만 |
|---|
| 2026.03.13 | ₩36,655 | ₩36,883 | ₩36,415 | ₩36,468 | -0.51% | 4.7만 |
|---|
| 2026.03.12 | ₩36,843 | ₩36,843 | ₩36,602 | ₩36,696 | -0.40% | 4.7만 |
|---|
| 2026.03.11 | ₩37,177 | ₩37,204 | ₩36,986 | ₩37,177 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩37,190 | ₩37,485 | ₩37,097 | ₩37,230 | +0.11% | 1.6만 |
|---|
| 2026.03.09 | ₩36,669 | ₩37,190 | ₩36,502 | ₩37,190 | +1.42% | 12.2만 |
|---|
| 2026.03.06 | ₩36,883 | ₩37,043 | ₩36,782 | ₩36,990 | +0.29% | 8.7만 |
|---|
| 2026.03.05 | ₩37,311 | ₩37,351 | ₩36,956 | ₩37,244 | -0.18% | 1.4만 |
|---|
| 2026.03.04 | ₩37,404 | ₩37,618 | ₩37,271 | ₩37,592 | +0.50% | 3.9만 |
|---|
| 2026.03.03 | ₩37,177 | ₩37,464 | ₩36,856 | ₩37,404 | +0.61% | 6.6만 |
|---|
| 2026.03.02 | ₩37,819 | ₩38,140 | ₩37,819 | ₩38,046 | +0.60% | 3.4만 |
|---|
| 2026.02.27 | ₩38,314 | ₩38,340 | ₩38,100 | ₩38,274 | -0.10% | 6.9만 |
|---|
| 2026.02.26 | ₩38,434 | ₩38,701 | ₩38,140 | ₩38,381 | -0.14% | 4.7만 |
|---|
| 2026.02.25 | ₩38,381 | ₩38,501 | ₩38,287 | ₩38,434 | +0.14% | 14.9만 |
|---|
| 2026.02.24 | ₩38,113 | ₩38,287 | ₩38,019 | ₩38,287 | +0.46% | 6.6만 |
|---|
| 2026.02.23 | ₩38,126 | ₩38,220 | ₩37,939 | ₩38,019 | -0.28% | 3.8만 |
|---|
| 2026.02.20 | ₩37,966 | ₩38,217 | ₩37,939 | ₩38,140 | +0.46% | 1.2만 |
|---|
| 2026.02.19 | ₩37,899 | ₩37,939 | ₩37,779 | ₩37,939 | +0.11% | 2.3만 |
|---|
| 2026.02.18 | ₩38,006 | ₩38,112 | ₩37,926 | ₩38,006 | 0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩37,846 | ₩38,006 | ₩37,692 | ₩37,939 | +0.25% | 2.7만 |
|---|
| 2026.02.13 | ₩37,899 | ₩38,026 | ₩37,739 | ₩37,979 | +0.21% | 6만 |
|---|
| 2026.02.12 | ₩38,233 | ₩38,247 | ₩37,832 | ₩37,859 | -0.98% | 3.5만 |
|---|
| 2026.02.11 | ₩38,193 | ₩38,213 | ₩37,966 | ₩38,060 | -0.35% | 4.3만 |
|---|
| 2026.02.10 | ₩38,100 | ₩38,113 | ₩37,993 | ₩38,060 | -0.11% | 3.7만 |
|---|
| 2026.02.09 | ₩37,792 | ₩38,046 | ₩37,741 | ₩38,046 | +0.67% | 2.1만 |
|---|
| 2026.02.06 | ₩37,485 | ₩37,745 | ₩37,485 | ₩37,724 | +0.64% | 4만 |
|---|
| 2026.02.05 | ₩37,284 | ₩37,351 | ₩37,150 | ₩37,217 | -0.18% | 3.3만 |
|---|
| 2026.02.04 | ₩37,645 | ₩37,645 | ₩37,309 | ₩37,444 | -0.53% | 1.8만 |
|---|
| 2026.02.03 | ₩37,511 | ₩37,605 | ₩37,324 | ₩37,511 | 0.00% | 1.5만 |
|---|
| 2026.02.02 | ₩37,391 | ₩37,618 | ₩37,391 | ₩37,586 | +0.52% | 2.4만 |
|---|
| 2026.01.30 | ₩37,444 | ₩37,578 | ₩37,311 | ₩37,414 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩37,832 | ₩37,839 | ₩37,451 | ₩37,763 | -0.18% | 6.2만 |
|---|
| 2026.01.28 | ₩37,993 | ₩37,993 | ₩37,612 | ₩37,765 | -0.60% | 2.6만 |
|---|
| 2026.01.27 | ₩37,698 | ₩38,006 | ₩37,649 | ₩37,800 | +0.27% | 2.9만 |
|---|
| 2026.01.26 | ₩37,444 | ₩37,578 | ₩37,444 | ₩37,545 | +0.27% | 4.1만 |
|---|
| 2026.01.23 | ₩37,297 | ₩37,444 | ₩37,204 | ₩37,444 | +0.39% | 1.7만 |
|---|
| 2026.01.22 | ₩37,364 | ₩37,444 | ₩37,255 | ₩37,359 | -0.01% | 4.3만 |
|---|
| 2026.01.21 | ₩36,963 | ₩37,217 | ₩36,936 | ₩37,204 | +0.65% | 5.3만 |
|---|
| 2026.01.20 | ₩37,083 | ₩37,083 | ₩36,829 | ₩36,853 | -0.62% | 4.2만 |
|---|
| 2026.01.16 | ₩37,324 | ₩37,324 | ₩37,190 | ₩37,257 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩37,485 | ₩37,485 | ₩37,284 | ₩37,297 | -0.50% | 7.7만 |
|---|
| 2026.01.14 | ₩37,177 | ₩37,244 | ₩37,137 | ₩37,208 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩37,297 | ₩37,311 | ₩37,133 | ₩37,244 | -0.14% | 4.2만 |
|---|
| 2026.01.12 | ₩37,110 | ₩37,331 | ₩37,110 | ₩37,297 | +0.50% | 5.6만 |
|---|
| 2026.01.09 | ₩37,030 | ₩37,164 | ₩36,976 | ₩37,123 | +0.25% | 2.3만 |
|---|
| 2026.01.08 | ₩36,869 | ₩37,217 | ₩36,843 | ₩36,990 | +0.33% | 2.7만 |
|---|
| 2026.01.07 | ₩36,923 | ₩36,996 | ₩36,883 | ₩36,963 | +0.11% | 4.9만 |
|---|
| 2026.01.06 | ₩36,869 | ₩37,110 | ₩36,869 | ₩37,039 | +0.46% | 7.2만 |
|---|
| 2026.01.05 | ₩36,709 | ₩36,909 | ₩36,655 | ₩36,869 | +0.44% | 4.6만 |
|---|
| 2026.01.02 | ₩36,682 | ₩36,682 | ₩36,522 | ₩36,603 | -0.22% | 7.1만 |
|---|
| 2025.12.31 | ₩36,388 | ₩36,482 | ₩36,388 | ₩36,441 | +0.15% | 7.3만 |
|---|
| 2025.12.30 | ₩36,749 | ₩36,816 | ₩36,642 | ₩36,721 | -0.08% | 4.2만 |
|---|
| 2025.12.29 | ₩36,696 | ₩36,696 | ₩36,634 | ₩36,655 | -0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩36,762 | ₩36,765 | ₩36,740 | ₩36,765 | +0.01% | 7.2천 |
|---|
| 2025.12.24 | ₩36,629 | ₩36,776 | ₩36,629 | ₩36,776 | +0.40% | 10.6만 |
|---|
| 2025.12.23 | ₩36,548 | ₩36,629 | ₩36,528 | ₩36,575 | +0.07% | 3.1만 |
|---|
| 2025.12.22 | ₩37,297 | ₩37,391 | ₩37,284 | ₩37,297 | 0.00% | 1.7만 |
|---|
| 2025.12.19 | ₩37,177 | ₩37,217 | ₩37,150 | ₩37,164 | -0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩37,057 | ₩37,284 | ₩36,976 | ₩37,070 | +0.04% | 2.7만 |
|---|
| 2025.12.17 | ₩37,070 | ₩37,070 | ₩36,789 | ₩36,869 | -0.54% | 7.4천 |
|---|
| 2025.12.16 | ₩37,097 | ₩37,110 | ₩36,930 | ₩37,097 | 0.00% | 3.2만 |
|---|
| 2025.12.15 | ₩37,225 | ₩37,225 | ₩37,090 | ₩37,137 | -0.24% | 1.1만 |
|---|
| 2025.12.12 | ₩37,217 | ₩37,217 | ₩37,065 | ₩37,110 | -0.29% | 2.5만 |
|---|
| 2025.12.11 | ₩37,284 | ₩37,364 | ₩37,230 | ₩37,344 | +0.16% | 9.1천 |
|---|
| 2025.12.10 | ₩37,057 | ₩37,337 | ₩37,003 | ₩37,337 | +0.76% | 2.1만 |
|---|
| 2025.12.09 | ₩37,070 | ₩37,110 | ₩37,003 | ₩37,030 | -0.11% | 2.1만 |
|---|
| 2025.12.08 | ₩37,177 | ₩37,525 | ₩36,990 | ₩37,070 | -0.29% | 1.8만 |
|---|
| 2025.12.05 | ₩37,257 | ₩37,257 | ₩37,148 | ₩37,217 | -0.11% | 1.7만 |
|---|
| 2025.12.04 | ₩37,164 | ₩37,164 | ₩37,030 | ₩37,135 | -0.08% | 3.4만 |
|---|
| 2025.12.03 | ₩37,030 | ₩37,110 | ₩36,976 | ₩37,105 | +0.20% | 1.9만 |
|---|
| 2025.12.02 | ₩37,015 | ₩37,043 | ₩36,895 | ₩36,982 | -0.09% | 9.7천 |
|---|
| 2025.12.01 | ₩36,976 | ₩37,164 | ₩36,963 | ₩36,990 | +0.04% | 4.3만 |
|---|
| 2025.11.28 | ₩37,016 | ₩37,083 | ₩37,016 | ₩37,077 | +0.16% | 6.9천 |
|---|
| 2025.11.26 | ₩36,883 | ₩37,057 | ₩36,883 | ₩37,057 | +0.47% | 1만 |
|---|
| 2025.11.25 | ₩36,575 | ₩36,843 | ₩36,548 | ₩36,843 | +0.73% | 8.3천 |
|---|
| 2025.11.24 | ₩36,401 | ₩36,503 | ₩36,334 | ₩36,503 | +0.28% | 3.4만 |
|---|
| 2025.11.21 | ₩36,040 | ₩36,249 | ₩36,027 | ₩36,249 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩36,682 | ₩36,696 | ₩36,031 | ₩36,031 | -1.78% | 5.2만 |
|---|
| 2025.11.19 | ₩36,415 | ₩36,562 | ₩36,241 | ₩36,372 | -0.12% | 2.7만 |
|---|
| 2025.11.18 | ₩36,415 | ₩36,508 | ₩35,987 | ₩36,381 | -0.09% | 6.1만 |
|---|
| 2025.11.17 | ₩36,829 | ₩36,869 | ₩36,527 | ₩36,527 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩36,856 | ₩36,990 | ₩36,736 | ₩36,847 | -0.03% | 5.6천 |
|---|
| 2025.11.13 | ₩37,192 | ₩37,192 | ₩36,749 | ₩36,861 | -0.89% | 3.8만 |
|---|
| 2025.11.12 | ₩37,242 | ₩37,297 | ₩37,177 | ₩37,177 | -0.18% | 2.2만 |
|---|
| 2025.11.11 | ₩37,150 | ₩37,284 | ₩37,083 | ₩37,255 | +0.28% | 3.2만 |
|---|
| 2025.11.10 | ₩37,003 | ₩37,123 | ₩36,903 | ₩37,094 | +0.25% | 5.1만 |
|---|
| 2025.11.07 | ₩36,615 | ₩36,721 | ₩36,452 | ₩36,721 | +0.29% | 1.6만 |
|---|
| 2025.11.06 | ₩36,936 | ₩36,936 | ₩36,667 | ₩36,749 | -0.51% | 3.5만 |
|---|
| 2025.11.05 | ₩36,655 | ₩36,923 | ₩36,655 | ₩36,762 | +0.29% | 2.3만 |
|---|
| 2025.11.04 | ₩36,696 | ₩36,909 | ₩36,696 | ₩36,734 | +0.11% | 2.3만 |
|---|
| 2025.11.03 | ₩37,123 | ₩37,123 | ₩36,923 | ₩37,097 | -0.07% | 1.2만 |
|---|
| 2025.10.31 | ₩37,097 | ₩37,097 | ₩36,923 | ₩37,018 | -0.21% | 2.8만 |
|---|
| 2025.10.30 | ₩37,137 | ₩37,150 | ₩37,030 | ₩37,037 | -0.27% | 4.4만 |
|---|
| 2025.10.29 | ₩37,391 | ₩37,431 | ₩37,177 | ₩37,204 | -0.50% | 2만 |
|---|
| 2025.10.28 | ₩37,364 | ₩37,391 | ₩37,204 | ₩37,379 | +0.04% | 1.2만 |
|---|
| 2025.10.27 | ₩37,337 | ₩37,444 | ₩37,230 | ₩37,444 | +0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩37,057 | ₩37,230 | ₩37,057 | ₩37,164 | +0.29% | 3.8만 |
|---|
| 2025.10.23 | ₩36,936 | ₩37,030 | ₩36,883 | ₩36,883 | -0.14% | 11.3만 |
|---|
| 2025.10.22 | ₩36,829 | ₩36,950 | ₩36,682 | ₩36,849 | +0.05% | 3.2만 |
|---|
| 2025.10.21 | ₩36,976 | ₩36,990 | ₩36,876 | ₩36,909 | -0.18% | 2만 |
|---|
| 2025.10.20 | ₩36,909 | ₩36,990 | ₩36,896 | ₩36,988 | +0.21% | 9.3천 |
|---|
| 2025.10.17 | ₩36,667 | ₩36,762 | ₩36,589 | ₩36,749 | +0.22% | 1.9만 |
|---|
| 2025.10.16 | ₩36,762 | ₩36,829 | ₩36,602 | ₩36,709 | -0.15% | 3만 |
|---|
| 2025.10.15 | ₩36,776 | ₩36,828 | ₩36,575 | ₩36,749 | -0.07% | 7.4천 |
|---|
| 2025.10.14 | ₩36,161 | ₩36,602 | ₩36,161 | ₩36,562 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩36,482 | ₩36,562 | ₩36,356 | ₩36,528 | +0.13% | 1.4만 |
|---|
| 2025.10.10 | ₩36,869 | ₩36,869 | ₩36,038 | ₩36,038 | -2.26% | 11.5만 |
|---|