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 | ₩39,349 | ₩39,476 | ₩39,349 | ₩39,429 | +0.20% | 9.7천 |
| 2026.10.08 | ₩39,302 | ₩39,369 | ₩39,221 | ₩39,369 | +0.17% | 2.5만 |
| 2026.10.07 | ₩39,396 | ₩39,463 | ₩39,275 | ₩39,449 | +0.14% | 1만 |
| 2026.10.06 | ₩39,557 | ₩39,637 | ₩39,499 | ₩39,577 | +0.05% | 1.1만 |
| 2026.10.05 | ₩39,436 | ₩39,557 | ₩39,362 | ₩39,530 | +0.24% | 1.2만 |
| 2026.10.02 | ₩39,396 | ₩39,543 | ₩39,208 | ₩39,302 | -0.24% | 8만 |
| 2026.10.01 | ₩39,208 | ₩39,476 | ₩39,007 | ₩39,154 | -0.14% | 2.5만 |
| 2026.09.30 | ₩39,288 | ₩39,382 | ₩39,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,154 |
| -0.34% |
| 5.2만 |
| 2026.09.29 | ₩39,436 | ₩39,436 | ₩39,181 | ₩39,288 | -0.37% | 2.3만 |
|---|
| 2026.09.28 | ₩39,436 | ₩39,436 | ₩39,262 | ₩39,349 | -0.22% | 1.9만 |
|---|
| 2026.09.25 | ₩39,476 | ₩39,530 | ₩39,436 | ₩39,530 | +0.14% | 9.9천 |
|---|
| 2026.09.24 | ₩39,396 | ₩39,422 | ₩39,235 | ₩39,396 | 0.00% | 6.1천 |
|---|
| 2026.09.23 | ₩39,543 | ₩39,603 | ₩39,469 | ₩39,484 | -0.15% | 2.1만 |
|---|
| 2026.09.22 | ₩39,818 | ₩39,892 | ₩39,731 | ₩39,865 | +0.12% | 2만 |
|---|
| 2026.09.21 | ₩39,664 | ₩39,852 | ₩39,597 | ₩39,727 | +0.16% | 3.9만 |
|---|
| 2026.09.18 | ₩39,302 | ₩39,463 | ₩39,302 | ₩39,422 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩39,436 | ₩39,490 | ₩39,114 | ₩39,436 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩39,288 | ₩39,516 | ₩39,087 | ₩39,153 | -0.34% | 4.4만 |
|---|
| 2026.09.15 | ₩39,221 | ₩39,302 | ₩39,208 | ₩39,208 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩39,329 | ₩39,516 | ₩39,295 | ₩39,436 | +0.27% | 1.7만 |
|---|
| 2026.09.11 | ₩39,717 | ₩39,717 | ₩39,583 | ₩39,583 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩39,449 | ₩39,503 | ₩39,422 | ₩39,429 | -0.05% | 8.8천 |
|---|
| 2026.09.09 | ₩39,986 | ₩39,986 | ₩39,637 | ₩39,679 | -0.77% | 2.8만 |
|---|
| 2026.09.08 | ₩39,999 | ₩39,999 | ₩39,877 | ₩39,877 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩39,952 | ₩40,012 | ₩39,878 | ₩39,878 | -0.18% | 1.3만 |
|---|
| 2026.09.03 | ₩39,865 | ₩39,986 | ₩39,865 | ₩39,959 | +0.24% | 9.5천 |
|---|
| 2026.09.02 | ₩39,630 | ₩39,798 | ₩39,624 | ₩39,717 | +0.22% | 6.6만 |
|---|
| 2026.09.01 | ₩39,583 | ₩39,825 | ₩39,583 | ₩39,691 | +0.27% | 4.4만 |
|---|
| 2026.08.31 | ₩39,892 | ₩39,892 | ₩39,650 | ₩39,764 | -0.32% | 1만 |
|---|
| 2026.08.28 | ₩40,012 | ₩40,039 | ₩39,691 | ₩39,945 | -0.17% | 4.8만 |
|---|
| 2026.08.27 | ₩39,999 | ₩40,039 | ₩39,892 | ₩39,907 | -0.23% | 3.4만 |
|---|
| 2026.08.26 | ₩39,892 | ₩40,026 | ₩39,892 | ₩39,952 | +0.15% | 3.1만 |
|---|
| 2026.08.25 | ₩39,892 | ₩39,959 | ₩39,858 | ₩39,952 | +0.15% | 1.7만 |
|---|
| 2026.08.24 | ₩39,838 | ₩39,838 | ₩39,731 | ₩39,768 | -0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩39,778 | ₩39,905 | ₩39,778 | ₩39,905 | +0.32% | 1.8만 |
|---|
| 2026.08.20 | ₩39,744 | ₩39,805 | ₩39,711 | ₩39,758 | +0.03% | 3.9만 |
|---|
| 2026.08.19 | ₩39,919 | ₩39,932 | ₩39,731 | ₩39,731 | -0.47% | 4.8만 |
|---|
| 2026.08.18 | ₩39,838 | ₩39,838 | ₩39,650 | ₩39,771 | -0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩39,945 | ₩40,093 | ₩39,945 | ₩39,972 | +0.07% | 3.5만 |
|---|
| 2026.08.14 | ₩40,026 | ₩40,059 | ₩39,972 | ₩39,986 | -0.10% | 1.6만 |
|---|
| 2026.08.13 | ₩39,798 | ₩40,093 | ₩39,798 | ₩40,012 | +0.54% | 2.8만 |
|---|
| 2026.08.12 | ₩39,842 | ₩39,959 | ₩39,811 | ₩39,945 | +0.26% | 5.1만 |
|---|
| 2026.08.11 | ₩39,932 | ₩39,932 | ₩39,744 | ₩39,787 | -0.36% | 1.9만 |
|---|
| 2026.08.10 | ₩39,878 | ₩39,892 | ₩39,717 | ₩39,791 | -0.22% | 5.1만 |
|---|
| 2026.08.07 | ₩39,999 | ₩39,999 | ₩39,811 | ₩39,811 | -0.47% | 3.3만 |
|---|
| 2026.08.06 | ₩39,744 | ₩39,825 | ₩39,650 | ₩39,700 | -0.11% | 4.8만 |
|---|
| 2026.08.05 | ₩39,798 | ₩39,905 | ₩39,637 | ₩39,637 | -0.40% | 1.9만 |
|---|
| 2026.08.04 | ₩39,476 | ₩39,764 | ₩39,449 | ₩39,664 | +0.48% | 2만 |
|---|
| 2026.08.03 | ₩39,208 | ₩39,382 | ₩39,208 | ₩39,342 | +0.34% | 2.3만 |
|---|
| 2026.07.31 | ₩39,020 | ₩39,168 | ₩39,007 | ₩39,121 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩38,940 | ₩39,020 | ₩38,938 | ₩38,967 | +0.07% | 1.3만 |
|---|
| 2026.07.29 | ₩38,759 | ₩39,007 | ₩38,578 | ₩38,605 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩38,832 | ₩38,993 | ₩38,765 | ₩38,891 | +0.15% | 8.6천 |
|---|
| 2026.07.27 | ₩38,953 | ₩39,074 | ₩38,786 | ₩38,819 | -0.34% | 2만 |
|---|
| 2026.07.24 | ₩38,873 | ₩39,020 | ₩38,806 | ₩38,806 | -0.17% | 7.4천 |
|---|
| 2026.07.23 | ₩38,886 | ₩38,913 | ₩38,792 | ₩38,818 | -0.18% | 1.1만 |
|---|
| 2026.07.22 | ₩39,127 | ₩39,181 | ₩38,993 | ₩38,993 | -0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩39,087 | ₩39,114 | ₩39,007 | ₩39,060 | -0.07% | 9.3천 |
|---|
| 2026.07.20 | ₩38,953 | ₩38,953 | ₩38,819 | ₩38,832 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩38,725 | ₩39,154 | ₩38,725 | ₩38,893 | +0.43% | 3.7만 |
|---|
| 2026.07.16 | ₩39,081 | ₩39,235 | ₩39,075 | ₩39,075 | -0.01% | 1.1만 |
|---|
| 2026.07.15 | ₩39,302 | ₩39,624 | ₩39,087 | ₩39,262 | -0.10% | 1.9만 |
|---|
| 2026.07.14 | ₩39,074 | ₩39,208 | ₩39,074 | ₩39,184 | +0.28% | 5.2천 |
|---|
| 2026.07.13 | ₩39,221 | ₩39,221 | ₩39,016 | ₩39,044 | -0.45% | 2.3만 |
|---|
| 2026.07.10 | ₩39,221 | ₩39,369 | ₩39,221 | ₩39,295 | +0.19% | 3만 |
|---|
| 2026.07.09 | ₩39,490 | ₩39,490 | ₩39,154 | ₩39,236 | -0.64% | 3.3천 |
|---|
| 2026.07.08 | ₩39,020 | ₩39,060 | ₩38,806 | ₩38,993 | -0.07% | 1.7만 |
|---|
| 2026.07.07 | ₩39,141 | ₩39,262 | ₩39,020 | ₩39,188 | +0.12% | 2.6만 |
|---|
| 2026.07.06 | ₩39,382 | ₩39,490 | ₩39,382 | ₩39,409 | +0.07% | 1.8만 |
|---|
| 2026.07.02 | ₩39,329 | ₩39,409 | ₩38,953 | ₩39,111 | -0.55% | 1.8만 |
|---|
| 2026.07.01 | ₩39,154 | ₩39,262 | ₩39,087 | ₩39,111 | -0.11% | 2.3만 |
|---|
| 2026.06.30 | ₩39,195 | ₩39,341 | ₩39,148 | ₩39,283 | +0.23% | 9.5천 |
|---|
| 2026.06.29 | ₩38,953 | ₩39,141 | ₩38,832 | ₩39,034 | +0.21% | 1.4만 |
|---|
| 2026.06.26 | ₩38,806 | ₩39,060 | ₩38,806 | ₩38,953 | +0.38% | 1.2만 |
|---|
| 2026.06.25 | ₩38,913 | ₩39,087 | ₩38,886 | ₩39,060 | +0.38% | 1.7만 |
|---|
| 2026.06.24 | ₩38,913 | ₩38,973 | ₩38,739 | ₩38,862 | -0.13% | 4.4천 |
|---|
| 2026.06.23 | ₩38,873 | ₩39,020 | ₩38,832 | ₩38,832 | -0.10% | 1.3만 |
|---|
| 2026.06.22 | ₩39,288 | ₩39,557 | ₩39,288 | ₩39,396 | +0.27% | 3.8만 |
|---|
| 2026.06.18 | ₩39,422 | ₩39,476 | ₩39,329 | ₩39,329 | -0.24% | 7.1천 |
|---|
| 2026.06.17 | ₩39,121 | ₩39,516 | ₩39,087 | ₩39,114 | -0.02% | 1.8만 |
|---|
| 2026.06.16 | ₩39,329 | ₩39,583 | ₩39,235 | ₩39,235 | -0.24% | 8.3만 |
|---|
| 2026.06.15 | ₩39,355 | ₩39,570 | ₩39,355 | ₩39,449 | +0.24% | 4.6만 |
|---|
| 2026.06.12 | ₩39,019 | ₩39,154 | ₩39,007 | ₩39,020 | +0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩38,618 | ₩38,900 | ₩38,457 | ₩38,900 | +0.73% | 9천 |
|---|
| 2026.06.10 | ₩38,685 | ₩38,752 | ₩38,350 | ₩38,377 | -0.80% | 2.5만 |
|---|
| 2026.06.09 | ₩38,953 | ₩38,964 | ₩38,323 | ₩38,717 | -0.61% | 1.7만 |
|---|
| 2026.06.08 | ₩38,819 | ₩39,154 | ₩38,598 | ₩38,618 | -0.52% | 1.5만 |
|---|
| 2026.06.05 | ₩39,074 | ₩39,074 | ₩38,521 | ₩38,521 | -1.41% | 2.3만 |
|---|
| 2026.06.04 | ₩39,235 | ₩39,382 | ₩39,235 | ₩39,329 | +0.24% | 3.2천 |
|---|
| 2026.06.03 | ₩39,235 | ₩39,429 | ₩39,154 | ₩39,302 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩39,335 | ₩39,530 | ₩39,315 | ₩39,530 | +0.49% | 2.8만 |
|---|
| 2026.06.01 | ₩39,248 | ₩39,382 | ₩39,034 | ₩39,342 | +0.24% | 4.1만 |
|---|
| 2026.05.29 | ₩39,188 | ₩39,355 | ₩39,188 | ₩39,288 | +0.26% | 3.7만 |
|---|
| 2026.05.28 | ₩39,101 | ₩39,295 | ₩39,034 | ₩39,235 | +0.34% | 7.2천 |
|---|
| 2026.05.27 | ₩39,248 | ₩39,275 | ₩39,127 | ₩39,221 | -0.07% | 2.4만 |
|---|
| 2026.05.26 | ₩39,020 | ₩39,248 | ₩39,020 | ₩39,248 | +0.58% | 1.3만 |
|---|
| 2026.05.22 | ₩38,832 | ₩38,913 | ₩38,712 | ₩38,900 | +0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩38,618 | ₩38,846 | ₩38,537 | ₩38,819 | +0.52% | 1.4만 |
|---|
| 2026.05.20 | ₩38,350 | ₩38,685 | ₩38,350 | ₩38,558 | +0.54% | 2.2만 |
|---|
| 2026.05.19 | ₩38,296 | ₩38,363 | ₩38,149 | ₩38,363 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩38,390 | ₩38,591 | ₩38,283 | ₩38,437 | +0.12% | 4.2만 |
|---|
| 2026.05.15 | ₩38,551 | ₩38,564 | ₩38,402 | ₩38,564 | +0.03% | 3.2만 |
|---|
| 2026.05.14 | ₩38,900 | ₩39,034 | ₩38,886 | ₩38,980 | +0.21% | 1.9만 |
|---|
| 2026.05.13 | ₩38,832 | ₩38,926 | ₩38,611 | ₩38,926 | +0.24% | 4.1만 |
|---|
| 2026.05.12 | ₩38,645 | ₩38,739 | ₩38,537 | ₩38,739 | +0.24% | 2.5만 |
|---|
| 2026.05.11 | ₩39,047 | ₩39,047 | ₩38,846 | ₩39,020 | -0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,913 | ₩39,007 | ₩38,832 | ₩38,920 | +0.02% | 2.4만 |
|---|
| 2026.05.07 | ₩38,886 | ₩39,127 | ₩38,698 | ₩38,752 | -0.34% | 2.3만 |
|---|
| 2026.05.06 | ₩38,859 | ₩39,020 | ₩38,832 | ₩38,960 | +0.26% | 1.3만 |
|---|
| 2026.05.05 | ₩38,377 | ₩38,497 | ₩38,323 | ₩38,497 | +0.31% | 2.8만 |
|---|
| 2026.05.04 | ₩38,310 | ₩38,350 | ₩38,028 | ₩38,202 | -0.28% | 1.2만 |
|---|
| 2026.05.01 | ₩38,363 | ₩38,417 | ₩38,336 | ₩38,339 | -0.06% | 1.4만 |
|---|
| 2026.04.30 | ₩38,001 | ₩38,289 | ₩38,001 | ₩38,283 | +0.74% | 1.5만 |
|---|
| 2026.04.29 | ₩37,880 | ₩37,907 | ₩37,706 | ₩37,793 | -0.23% | 1.8만 |
|---|
| 2026.04.28 | ₩38,041 | ₩38,041 | ₩37,961 | ₩38,035 | -0.02% | 9.1천 |
|---|
| 2026.04.27 | ₩38,149 | ₩38,189 | ₩38,102 | ₩38,189 | +0.11% | 8.1천 |
|---|
| 2026.04.24 | ₩38,015 | ₩38,229 | ₩38,015 | ₩38,229 | +0.56% | 7.6천 |
|---|
| 2026.04.23 | ₩38,041 | ₩38,108 | ₩37,679 | ₩38,001 | -0.11% | 3.6만 |
|---|
| 2026.04.22 | ₩38,149 | ₩38,175 | ₩38,119 | ₩38,162 | +0.04% | 2.4만 |
|---|
| 2026.04.21 | ₩38,175 | ₩38,189 | ₩37,907 | ₩37,974 | -0.53% | 1만 |
|---|
| 2026.04.20 | ₩38,122 | ₩38,310 | ₩38,122 | ₩38,310 | +0.49% | 9.8천 |
|---|
| 2026.04.17 | ₩38,269 | ₩38,403 | ₩38,269 | ₩38,350 | +0.21% | 1.7만 |
|---|
| 2026.04.16 | ₩38,095 | ₩38,095 | ₩37,934 | ₩38,015 | -0.21% | 4.5만 |
|---|
| 2026.04.15 | ₩37,988 | ₩38,041 | ₩37,914 | ₩38,001 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩37,919 | ₩38,001 | ₩37,880 | ₩38,001 | +0.22% | 8.7천 |
|---|
| 2026.04.13 | ₩37,364 | ₩37,652 | ₩37,364 | ₩37,612 | +0.66% | 4.1만 |
|---|
| 2026.04.10 | ₩37,585 | ₩37,585 | ₩37,412 | ₩37,451 | -0.36% | 1.8만 |
|---|
| 2026.04.09 | ₩37,398 | ₩37,505 | ₩37,277 | ₩37,478 | +0.22% | 6.6천 |
|---|
| 2026.04.08 | ₩37,518 | ₩37,545 | ₩37,324 | ₩37,344 | -0.46% | 2만 |
|---|
| 2026.04.07 | ₩36,513 | ₩36,640 | ₩36,405 | ₩36,607 | +0.26% | 2만 |
|---|
| 2026.04.06 | ₩36,459 | ₩36,656 | ₩36,459 | ₩36,656 | +0.54% | 6천 |
|---|
| 2026.04.02 | ₩36,298 | ₩36,607 | ₩36,298 | ₩36,580 | +0.78% | 1.1만 |
|---|
| 2026.04.01 | ₩36,687 | ₩36,808 | ₩36,580 | ₩36,580 | -0.29% | 1.4만 |
|---|
| 2026.03.31 | ₩36,043 | ₩36,472 | ₩35,909 | ₩36,365 | +0.89% | 1.8만 |
|---|
| 2026.03.30 | ₩35,856 | ₩35,856 | ₩35,634 | ₩35,641 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩35,936 | ₩35,936 | ₩35,708 | ₩35,815 | -0.34% | 5.3만 |
|---|
| 2026.03.26 | ₩36,204 | ₩36,392 | ₩35,936 | ₩35,936 | -0.74% | 1.7만 |
|---|
| 2026.03.25 | ₩36,486 | ₩36,605 | ₩36,365 | ₩36,493 | +0.02% | 2.8만 |
|---|
| 2026.03.24 | ₩36,137 | ₩36,325 | ₩36,084 | ₩36,198 | +0.17% | 3.6천 |
|---|
| 2026.03.23 | ₩36,405 | ₩36,566 | ₩36,164 | ₩36,325 | -0.22% | 6.1만 |
|---|
| 2026.03.20 | ₩36,312 | ₩36,312 | ₩35,802 | ₩35,815 | -1.37% | 3.7만 |
|---|
| 2026.03.19 | ₩36,204 | ₩36,714 | ₩35,909 | ₩36,633 | +1.19% | 2.4만 |
|---|
| 2026.03.18 | ₩37,009 | ₩37,036 | ₩36,526 | ₩36,540 | -1.27% | 4.8만 |
|---|
| 2026.03.17 | ₩37,197 | ₩37,304 | ₩37,089 | ₩37,170 | -0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩36,942 | ₩37,036 | ₩36,835 | ₩37,022 | +0.22% | 2.7만 |
|---|
| 2026.03.13 | ₩36,754 | ₩36,982 | ₩36,513 | ₩36,566 | -0.51% | 4.7만 |
|---|
| 2026.03.12 | ₩36,942 | ₩36,942 | ₩36,700 | ₩36,794 | -0.40% | 4.7만 |
|---|
| 2026.03.11 | ₩37,277 | ₩37,304 | ₩37,085 | ₩37,277 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩37,290 | ₩37,585 | ₩37,197 | ₩37,331 | +0.11% | 1.6만 |
|---|
| 2026.03.09 | ₩36,767 | ₩37,290 | ₩36,600 | ₩37,290 | +1.42% | 12.2만 |
|---|
| 2026.03.06 | ₩36,982 | ₩37,143 | ₩36,881 | ₩37,089 | +0.29% | 8.7만 |
|---|
| 2026.03.05 | ₩37,411 | ₩37,451 | ₩37,056 | ₩37,344 | -0.18% | 1.4만 |
|---|
| 2026.03.04 | ₩37,505 | ₩37,720 | ₩37,371 | ₩37,693 | +0.50% | 3.9만 |
|---|
| 2026.03.03 | ₩37,277 | ₩37,565 | ₩36,955 | ₩37,505 | +0.61% | 6.6만 |
|---|
| 2026.03.02 | ₩37,921 | ₩38,242 | ₩37,921 | ₩38,149 | +0.60% | 3.4만 |
|---|
| 2026.02.27 | ₩38,417 | ₩38,444 | ₩38,202 | ₩38,377 | -0.10% | 6.9만 |
|---|
| 2026.02.26 | ₩38,537 | ₩38,806 | ₩38,242 | ₩38,484 | -0.14% | 4.7만 |
|---|
| 2026.02.25 | ₩38,484 | ₩38,605 | ₩38,390 | ₩38,537 | +0.14% | 14.9만 |
|---|
| 2026.02.24 | ₩38,216 | ₩38,390 | ₩38,122 | ₩38,390 | +0.46% | 6.6만 |
|---|
| 2026.02.23 | ₩38,229 | ₩38,323 | ₩38,041 | ₩38,122 | -0.28% | 3.8만 |
|---|
| 2026.02.20 | ₩38,068 | ₩38,320 | ₩38,041 | ₩38,242 | +0.46% | 1.2만 |
|---|
| 2026.02.19 | ₩38,001 | ₩38,041 | ₩37,880 | ₩38,041 | +0.11% | 2.3만 |
|---|
| 2026.02.18 | ₩38,108 | ₩38,214 | ₩38,028 | ₩38,108 | 0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩37,947 | ₩38,108 | ₩37,793 | ₩38,041 | +0.25% | 2.7만 |
|---|
| 2026.02.13 | ₩38,001 | ₩38,128 | ₩37,840 | ₩38,082 | +0.21% | 6만 |
|---|
| 2026.02.12 | ₩38,336 | ₩38,350 | ₩37,934 | ₩37,961 | -0.98% | 3.5만 |
|---|
| 2026.02.11 | ₩38,296 | ₩38,316 | ₩38,068 | ₩38,162 | -0.35% | 4.3만 |
|---|
| 2026.02.10 | ₩38,202 | ₩38,216 | ₩38,095 | ₩38,162 | -0.11% | 3.7만 |
|---|
| 2026.02.09 | ₩37,894 | ₩38,149 | ₩37,843 | ₩38,149 | +0.67% | 2.1만 |
|---|
| 2026.02.06 | ₩37,585 | ₩37,847 | ₩37,585 | ₩37,825 | +0.64% | 4만 |
|---|
| 2026.02.05 | ₩37,384 | ₩37,451 | ₩37,250 | ₩37,317 | -0.18% | 3.3만 |
|---|
| 2026.02.04 | ₩37,746 | ₩37,746 | ₩37,410 | ₩37,545 | -0.53% | 1.8만 |
|---|
| 2026.02.03 | ₩37,612 | ₩37,706 | ₩37,425 | ₩37,612 | 0.00% | 1.5만 |
|---|
| 2026.02.02 | ₩37,492 | ₩37,720 | ₩37,492 | ₩37,687 | +0.52% | 2.4만 |
|---|
| 2026.01.30 | ₩37,545 | ₩37,679 | ₩37,411 | ₩37,514 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩37,934 | ₩37,941 | ₩37,552 | ₩37,864 | -0.18% | 6.2만 |
|---|
| 2026.01.28 | ₩38,095 | ₩38,095 | ₩37,713 | ₩37,867 | -0.60% | 2.6만 |
|---|
| 2026.01.27 | ₩37,800 | ₩38,108 | ₩37,750 | ₩37,902 | +0.27% | 2.9만 |
|---|
| 2026.01.26 | ₩37,545 | ₩37,679 | ₩37,545 | ₩37,646 | +0.27% | 4.1만 |
|---|
| 2026.01.23 | ₩37,398 | ₩37,545 | ₩37,304 | ₩37,545 | +0.39% | 1.7만 |
|---|
| 2026.01.22 | ₩37,465 | ₩37,545 | ₩37,355 | ₩37,459 | -0.01% | 4.3만 |
|---|
| 2026.01.21 | ₩37,062 | ₩37,317 | ₩37,036 | ₩37,304 | +0.65% | 5.3만 |
|---|
| 2026.01.20 | ₩37,183 | ₩37,183 | ₩36,928 | ₩36,953 | -0.62% | 4.2만 |
|---|
| 2026.01.16 | ₩37,425 | ₩37,425 | ₩37,290 | ₩37,357 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩37,585 | ₩37,585 | ₩37,384 | ₩37,398 | -0.50% | 7.7만 |
|---|
| 2026.01.14 | ₩37,277 | ₩37,344 | ₩37,237 | ₩37,308 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩37,398 | ₩37,411 | ₩37,233 | ₩37,344 | -0.14% | 4.2만 |
|---|
| 2026.01.12 | ₩37,210 | ₩37,431 | ₩37,210 | ₩37,398 | +0.50% | 5.6만 |
|---|
| 2026.01.09 | ₩37,130 | ₩37,264 | ₩37,076 | ₩37,223 | +0.25% | 2.3만 |
|---|
| 2026.01.08 | ₩36,969 | ₩37,317 | ₩36,942 | ₩37,089 | +0.33% | 2.7만 |
|---|
| 2026.01.07 | ₩37,022 | ₩37,096 | ₩36,982 | ₩37,062 | +0.11% | 4.9만 |
|---|
| 2026.01.06 | ₩36,969 | ₩37,210 | ₩36,969 | ₩37,139 | +0.46% | 7.2만 |
|---|
| 2026.01.05 | ₩36,808 | ₩37,009 | ₩36,754 | ₩36,969 | +0.44% | 4.6만 |
|---|
| 2026.01.02 | ₩36,781 | ₩36,781 | ₩36,620 | ₩36,702 | -0.22% | 7.1만 |
|---|
| 2025.12.31 | ₩36,486 | ₩36,580 | ₩36,486 | ₩36,540 | +0.15% | 7.3만 |
|---|
| 2025.12.30 | ₩36,848 | ₩36,915 | ₩36,741 | ₩36,820 | -0.08% | 4.2만 |
|---|
| 2025.12.29 | ₩36,794 | ₩36,794 | ₩36,733 | ₩36,754 | -0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩36,861 | ₩36,864 | ₩36,839 | ₩36,864 | +0.01% | 7.2천 |
|---|
| 2025.12.24 | ₩36,727 | ₩36,875 | ₩36,727 | ₩36,875 | +0.40% | 10.6만 |
|---|
| 2025.12.23 | ₩36,647 | ₩36,727 | ₩36,627 | ₩36,674 | +0.07% | 3.1만 |
|---|
| 2025.12.22 | ₩37,398 | ₩37,492 | ₩37,384 | ₩37,398 | 0.00% | 1.7만 |
|---|
| 2025.12.19 | ₩37,277 | ₩37,317 | ₩37,250 | ₩37,264 | -0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩37,156 | ₩37,384 | ₩37,076 | ₩37,170 | +0.04% | 2.7만 |
|---|
| 2025.12.17 | ₩37,170 | ₩37,170 | ₩36,888 | ₩36,969 | -0.54% | 7.4천 |
|---|
| 2025.12.16 | ₩37,197 | ₩37,210 | ₩37,029 | ₩37,197 | 0.00% | 3.2만 |
|---|
| 2025.12.15 | ₩37,325 | ₩37,325 | ₩37,190 | ₩37,237 | -0.24% | 1.1만 |
|---|
| 2025.12.12 | ₩37,317 | ₩37,317 | ₩37,164 | ₩37,210 | -0.29% | 2.5만 |
|---|
| 2025.12.11 | ₩37,384 | ₩37,465 | ₩37,331 | ₩37,445 | +0.16% | 9.1천 |
|---|
| 2025.12.10 | ₩37,156 | ₩37,438 | ₩37,103 | ₩37,438 | +0.76% | 2.1만 |
|---|
| 2025.12.09 | ₩37,170 | ₩37,210 | ₩37,103 | ₩37,130 | -0.11% | 2.1만 |
|---|
| 2025.12.08 | ₩37,277 | ₩37,626 | ₩37,089 | ₩37,170 | -0.29% | 1.8만 |
|---|
| 2025.12.05 | ₩37,357 | ₩37,357 | ₩37,248 | ₩37,317 | -0.11% | 1.7만 |
|---|
| 2025.12.04 | ₩37,264 | ₩37,264 | ₩37,130 | ₩37,235 | -0.08% | 3.4만 |
|---|
| 2025.12.03 | ₩37,130 | ₩37,210 | ₩37,076 | ₩37,205 | +0.20% | 1.9만 |
|---|
| 2025.12.02 | ₩37,115 | ₩37,143 | ₩36,994 | ₩37,081 | -0.09% | 9.7천 |
|---|
| 2025.12.01 | ₩37,076 | ₩37,264 | ₩37,062 | ₩37,089 | +0.04% | 4.3만 |
|---|
| 2025.11.28 | ₩37,116 | ₩37,183 | ₩37,116 | ₩37,176 | +0.16% | 6.9천 |
|---|
| 2025.11.26 | ₩36,982 | ₩37,156 | ₩36,982 | ₩37,156 | +0.47% | 1만 |
|---|
| 2025.11.25 | ₩36,674 | ₩36,942 | ₩36,647 | ₩36,942 | +0.73% | 8.3천 |
|---|
| 2025.11.24 | ₩36,499 | ₩36,601 | ₩36,432 | ₩36,601 | +0.28% | 3.4만 |
|---|
| 2025.11.21 | ₩36,137 | ₩36,346 | ₩36,124 | ₩36,346 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩36,781 | ₩36,794 | ₩36,128 | ₩36,128 | -1.78% | 5.2만 |
|---|
| 2025.11.19 | ₩36,513 | ₩36,660 | ₩36,338 | ₩36,470 | -0.12% | 2.7만 |
|---|
| 2025.11.18 | ₩36,513 | ₩36,607 | ₩36,084 | ₩36,479 | -0.09% | 6.1만 |
|---|
| 2025.11.17 | ₩36,928 | ₩36,969 | ₩36,625 | ₩36,625 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩36,955 | ₩37,089 | ₩36,835 | ₩36,946 | -0.03% | 5.6천 |
|---|
| 2025.11.13 | ₩37,292 | ₩37,292 | ₩36,848 | ₩36,961 | -0.89% | 3.8만 |
|---|
| 2025.11.12 | ₩37,343 | ₩37,398 | ₩37,277 | ₩37,277 | -0.18% | 2.2만 |
|---|
| 2025.11.11 | ₩37,250 | ₩37,384 | ₩37,183 | ₩37,355 | +0.28% | 3.2만 |
|---|
| 2025.11.10 | ₩37,103 | ₩37,223 | ₩37,002 | ₩37,194 | +0.25% | 5.1만 |
|---|
| 2025.11.07 | ₩36,714 | ₩36,820 | ₩36,550 | ₩36,820 | +0.29% | 1.6만 |
|---|
| 2025.11.06 | ₩37,036 | ₩37,036 | ₩36,766 | ₩36,848 | -0.51% | 3.5만 |
|---|
| 2025.11.05 | ₩36,754 | ₩37,022 | ₩36,754 | ₩36,861 | +0.29% | 2.3만 |
|---|
| 2025.11.04 | ₩36,794 | ₩37,009 | ₩36,794 | ₩36,833 | +0.11% | 2.3만 |
|---|
| 2025.11.03 | ₩37,223 | ₩37,223 | ₩37,022 | ₩37,197 | -0.07% | 1.2만 |
|---|
| 2025.10.31 | ₩37,197 | ₩37,197 | ₩37,022 | ₩37,117 | -0.21% | 2.8만 |
|---|
| 2025.10.30 | ₩37,237 | ₩37,250 | ₩37,130 | ₩37,136 | -0.27% | 4.4만 |
|---|
| 2025.10.29 | ₩37,492 | ₩37,532 | ₩37,277 | ₩37,304 | -0.50% | 2만 |
|---|
| 2025.10.28 | ₩37,465 | ₩37,492 | ₩37,304 | ₩37,479 | +0.04% | 1.2만 |
|---|
| 2025.10.27 | ₩37,438 | ₩37,545 | ₩37,331 | ₩37,545 | +0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩37,156 | ₩37,331 | ₩37,156 | ₩37,264 | +0.29% | 3.8만 |
|---|
| 2025.10.23 | ₩37,036 | ₩37,130 | ₩36,982 | ₩36,982 | -0.14% | 11.3만 |
|---|
| 2025.10.22 | ₩36,928 | ₩37,049 | ₩36,781 | ₩36,948 | +0.05% | 3.2만 |
|---|
| 2025.10.21 | ₩37,076 | ₩37,089 | ₩36,975 | ₩37,009 | -0.18% | 2만 |
|---|
| 2025.10.20 | ₩37,009 | ₩37,089 | ₩36,995 | ₩37,088 | +0.21% | 9.3천 |
|---|
| 2025.10.17 | ₩36,766 | ₩36,861 | ₩36,687 | ₩36,848 | +0.22% | 1.9만 |
|---|
| 2025.10.16 | ₩36,861 | ₩36,928 | ₩36,700 | ₩36,808 | -0.15% | 3만 |
|---|
| 2025.10.15 | ₩36,875 | ₩36,927 | ₩36,674 | ₩36,848 | -0.07% | 7.4천 |
|---|
| 2025.10.14 | ₩36,258 | ₩36,700 | ₩36,258 | ₩36,660 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩36,580 | ₩36,660 | ₩36,454 | ₩36,627 | +0.13% | 1.4만 |
|---|
| 2025.10.10 | ₩36,969 | ₩36,969 | ₩36,135 | ₩36,135 | -2.26% | 11.5만 |
|---|