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 | ₩39,161 | ₩39,288 | ₩39,161 | ₩39,242 | +0.20% | 9.7천 |
| 2026.10.08 | ₩39,115 | ₩39,182 | ₩39,035 | ₩39,182 | +0.17% | 2.5만 |
| 2026.10.07 | ₩39,208 | ₩39,275 | ₩39,088 | ₩39,262 | +0.14% | 1만 |
| 2026.10.06 | ₩39,368 | ₩39,448 | ₩39,311 | ₩39,388 | +0.05% | 1.1만 |
| 2026.10.05 | ₩39,248 | ₩39,368 | ₩39,175 | ₩39,342 | +0.24% | 1.2만 |
| 2026.10.02 | ₩39,208 | ₩39,355 | ₩39,021 | ₩39,115 | -0.24% | 8만 |
| 2026.10.01 | ₩39,021 | ₩39,288 | ₩38,821 | ₩38,968 | -0.14% | 2.5만 |
| 2026.09.30 | ₩39,101 | ₩39,195 | ₩38,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,968 |
| -0.34% |
| 5.2만 |
| 2026.09.29 | ₩39,248 | ₩39,248 | ₩38,995 | ₩39,101 | -0.37% | 2.3만 |
|---|
| 2026.09.28 | ₩39,248 | ₩39,248 | ₩39,075 | ₩39,161 | -0.22% | 1.9만 |
|---|
| 2026.09.25 | ₩39,288 | ₩39,342 | ₩39,248 | ₩39,342 | +0.14% | 9.9천 |
|---|
| 2026.09.24 | ₩39,208 | ₩39,235 | ₩39,048 | ₩39,208 | 0.00% | 6.1천 |
|---|
| 2026.09.23 | ₩39,355 | ₩39,415 | ₩39,282 | ₩39,296 | -0.15% | 2.1만 |
|---|
| 2026.09.22 | ₩39,629 | ₩39,702 | ₩39,542 | ₩39,675 | +0.12% | 2만 |
|---|
| 2026.09.21 | ₩39,475 | ₩39,662 | ₩39,408 | ₩39,538 | +0.16% | 3.9만 |
|---|
| 2026.09.18 | ₩39,115 | ₩39,275 | ₩39,115 | ₩39,235 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩39,248 | ₩39,302 | ₩38,928 | ₩39,248 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩39,101 | ₩39,328 | ₩38,901 | ₩38,967 | -0.34% | 4.4만 |
|---|
| 2026.09.15 | ₩39,035 | ₩39,115 | ₩39,021 | ₩39,021 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩39,141 | ₩39,328 | ₩39,108 | ₩39,248 | +0.27% | 1.7만 |
|---|
| 2026.09.11 | ₩39,528 | ₩39,528 | ₩39,395 | ₩39,395 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩39,262 | ₩39,315 | ₩39,235 | ₩39,242 | -0.05% | 8.8천 |
|---|
| 2026.09.09 | ₩39,795 | ₩39,795 | ₩39,448 | ₩39,490 | -0.77% | 2.8만 |
|---|
| 2026.09.08 | ₩39,809 | ₩39,809 | ₩39,687 | ₩39,687 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩39,762 | ₩39,822 | ₩39,689 | ₩39,689 | -0.18% | 1.3만 |
|---|
| 2026.09.03 | ₩39,675 | ₩39,795 | ₩39,675 | ₩39,769 | +0.24% | 9.5천 |
|---|
| 2026.09.02 | ₩39,442 | ₩39,609 | ₩39,435 | ₩39,528 | +0.22% | 6.6만 |
|---|
| 2026.09.01 | ₩39,395 | ₩39,635 | ₩39,395 | ₩39,502 | +0.27% | 4.4만 |
|---|
| 2026.08.31 | ₩39,702 | ₩39,702 | ₩39,462 | ₩39,575 | -0.32% | 1만 |
|---|
| 2026.08.28 | ₩39,822 | ₩39,849 | ₩39,502 | ₩39,755 | -0.17% | 4.8만 |
|---|
| 2026.08.27 | ₩39,809 | ₩39,849 | ₩39,702 | ₩39,717 | -0.23% | 3.4만 |
|---|
| 2026.08.26 | ₩39,702 | ₩39,835 | ₩39,702 | ₩39,762 | +0.15% | 3.1만 |
|---|
| 2026.08.25 | ₩39,702 | ₩39,769 | ₩39,669 | ₩39,762 | +0.15% | 1.7만 |
|---|
| 2026.08.24 | ₩39,649 | ₩39,649 | ₩39,542 | ₩39,579 | -0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩39,589 | ₩39,715 | ₩39,589 | ₩39,715 | +0.32% | 1.8만 |
|---|
| 2026.08.20 | ₩39,555 | ₩39,615 | ₩39,522 | ₩39,569 | +0.03% | 3.9만 |
|---|
| 2026.08.19 | ₩39,729 | ₩39,742 | ₩39,542 | ₩39,542 | -0.47% | 4.8만 |
|---|
| 2026.08.18 | ₩39,649 | ₩39,649 | ₩39,462 | ₩39,582 | -0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩39,755 | ₩39,902 | ₩39,755 | ₩39,782 | +0.07% | 3.5만 |
|---|
| 2026.08.14 | ₩39,835 | ₩39,869 | ₩39,782 | ₩39,795 | -0.10% | 1.6만 |
|---|
| 2026.08.13 | ₩39,609 | ₩39,902 | ₩39,609 | ₩39,822 | +0.54% | 2.8만 |
|---|
| 2026.08.12 | ₩39,653 | ₩39,769 | ₩39,622 | ₩39,755 | +0.26% | 5.1만 |
|---|
| 2026.08.11 | ₩39,742 | ₩39,742 | ₩39,555 | ₩39,598 | -0.36% | 1.9만 |
|---|
| 2026.08.10 | ₩39,689 | ₩39,702 | ₩39,528 | ₩39,602 | -0.22% | 5.1만 |
|---|
| 2026.08.07 | ₩39,809 | ₩39,809 | ₩39,622 | ₩39,622 | -0.47% | 3.3만 |
|---|
| 2026.08.06 | ₩39,555 | ₩39,635 | ₩39,462 | ₩39,511 | -0.11% | 4.8만 |
|---|
| 2026.08.05 | ₩39,609 | ₩39,715 | ₩39,448 | ₩39,448 | -0.40% | 1.9만 |
|---|
| 2026.08.04 | ₩39,288 | ₩39,575 | ₩39,262 | ₩39,475 | +0.48% | 2만 |
|---|
| 2026.08.03 | ₩39,021 | ₩39,195 | ₩39,021 | ₩39,155 | +0.34% | 2.3만 |
|---|
| 2026.07.31 | ₩38,835 | ₩38,981 | ₩38,821 | ₩38,935 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩38,754 | ₩38,835 | ₩38,753 | ₩38,781 | +0.07% | 1.3만 |
|---|
| 2026.07.29 | ₩38,574 | ₩38,821 | ₩38,394 | ₩38,421 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩38,648 | ₩38,808 | ₩38,581 | ₩38,706 | +0.15% | 8.6천 |
|---|
| 2026.07.27 | ₩38,768 | ₩38,888 | ₩38,601 | ₩38,634 | -0.34% | 2만 |
|---|
| 2026.07.24 | ₩38,688 | ₩38,835 | ₩38,621 | ₩38,621 | -0.17% | 7.4천 |
|---|
| 2026.07.23 | ₩38,701 | ₩38,728 | ₩38,608 | ₩38,633 | -0.18% | 1.1만 |
|---|
| 2026.07.22 | ₩38,941 | ₩38,995 | ₩38,808 | ₩38,808 | -0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩38,901 | ₩38,928 | ₩38,821 | ₩38,875 | -0.07% | 9.3천 |
|---|
| 2026.07.20 | ₩38,768 | ₩38,768 | ₩38,634 | ₩38,648 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩38,541 | ₩38,968 | ₩38,541 | ₩38,708 | +0.43% | 3.7만 |
|---|
| 2026.07.16 | ₩38,895 | ₩39,048 | ₩38,889 | ₩38,889 | -0.01% | 1.1만 |
|---|
| 2026.07.15 | ₩39,115 | ₩39,435 | ₩38,901 | ₩39,075 | -0.10% | 1.9만 |
|---|
| 2026.07.14 | ₩38,888 | ₩39,021 | ₩38,888 | ₩38,997 | +0.28% | 5.2천 |
|---|
| 2026.07.13 | ₩39,035 | ₩39,035 | ₩38,831 | ₩38,859 | -0.45% | 2.3만 |
|---|
| 2026.07.10 | ₩39,035 | ₩39,182 | ₩39,035 | ₩39,108 | +0.19% | 3만 |
|---|
| 2026.07.09 | ₩39,302 | ₩39,302 | ₩38,968 | ₩39,049 | -0.64% | 3.3천 |
|---|
| 2026.07.08 | ₩38,835 | ₩38,875 | ₩38,621 | ₩38,808 | -0.07% | 1.7만 |
|---|
| 2026.07.07 | ₩38,955 | ₩39,075 | ₩38,835 | ₩39,001 | +0.12% | 2.6만 |
|---|
| 2026.07.06 | ₩39,195 | ₩39,302 | ₩39,195 | ₩39,222 | +0.07% | 1.8만 |
|---|
| 2026.07.02 | ₩39,141 | ₩39,222 | ₩38,768 | ₩38,925 | -0.55% | 1.8만 |
|---|
| 2026.07.01 | ₩38,968 | ₩39,075 | ₩38,901 | ₩38,925 | -0.11% | 2.3만 |
|---|
| 2026.06.30 | ₩39,008 | ₩39,153 | ₩38,961 | ₩39,096 | +0.23% | 9.5천 |
|---|
| 2026.06.29 | ₩38,768 | ₩38,955 | ₩38,648 | ₩38,848 | +0.21% | 1.4만 |
|---|
| 2026.06.26 | ₩38,621 | ₩38,875 | ₩38,621 | ₩38,768 | +0.38% | 1.2만 |
|---|
| 2026.06.25 | ₩38,728 | ₩38,901 | ₩38,701 | ₩38,875 | +0.38% | 1.7만 |
|---|
| 2026.06.24 | ₩38,728 | ₩38,788 | ₩38,554 | ₩38,677 | -0.13% | 4.4천 |
|---|
| 2026.06.23 | ₩38,688 | ₩38,835 | ₩38,648 | ₩38,648 | -0.10% | 1.3만 |
|---|
| 2026.06.22 | ₩39,101 | ₩39,368 | ₩39,101 | ₩39,208 | +0.27% | 3.8만 |
|---|
| 2026.06.18 | ₩39,235 | ₩39,288 | ₩39,141 | ₩39,141 | -0.24% | 7.1천 |
|---|
| 2026.06.17 | ₩38,935 | ₩39,328 | ₩38,901 | ₩38,928 | -0.02% | 1.8만 |
|---|
| 2026.06.16 | ₩39,141 | ₩39,395 | ₩39,048 | ₩39,048 | -0.24% | 8.3만 |
|---|
| 2026.06.15 | ₩39,168 | ₩39,382 | ₩39,168 | ₩39,262 | +0.24% | 4.6만 |
|---|
| 2026.06.12 | ₩38,833 | ₩38,968 | ₩38,821 | ₩38,835 | +0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩38,434 | ₩38,714 | ₩38,274 | ₩38,714 | +0.73% | 9천 |
|---|
| 2026.06.10 | ₩38,501 | ₩38,568 | ₩38,167 | ₩38,194 | -0.80% | 2.5만 |
|---|
| 2026.06.09 | ₩38,768 | ₩38,778 | ₩38,141 | ₩38,533 | -0.61% | 1.7만 |
|---|
| 2026.06.08 | ₩38,634 | ₩38,968 | ₩38,414 | ₩38,434 | -0.52% | 1.5만 |
|---|
| 2026.06.05 | ₩38,888 | ₩38,888 | ₩38,338 | ₩38,338 | -1.41% | 2.3만 |
|---|
| 2026.06.04 | ₩39,048 | ₩39,195 | ₩39,048 | ₩39,141 | +0.24% | 3.2천 |
|---|
| 2026.06.03 | ₩39,048 | ₩39,242 | ₩38,968 | ₩39,115 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩39,148 | ₩39,342 | ₩39,128 | ₩39,342 | +0.49% | 2.8만 |
|---|
| 2026.06.01 | ₩39,061 | ₩39,195 | ₩38,848 | ₩39,155 | +0.24% | 4.1만 |
|---|
| 2026.05.29 | ₩39,001 | ₩39,168 | ₩39,001 | ₩39,101 | +0.26% | 3.7만 |
|---|
| 2026.05.28 | ₩38,915 | ₩39,108 | ₩38,848 | ₩39,048 | +0.34% | 7.2천 |
|---|
| 2026.05.27 | ₩39,061 | ₩39,088 | ₩38,941 | ₩39,035 | -0.07% | 2.4만 |
|---|
| 2026.05.26 | ₩38,835 | ₩39,061 | ₩38,835 | ₩39,061 | +0.58% | 1.3만 |
|---|
| 2026.05.22 | ₩38,648 | ₩38,728 | ₩38,528 | ₩38,714 | +0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩38,434 | ₩38,661 | ₩38,354 | ₩38,634 | +0.52% | 1.4만 |
|---|
| 2026.05.20 | ₩38,167 | ₩38,501 | ₩38,167 | ₩38,374 | +0.54% | 2.2만 |
|---|
| 2026.05.19 | ₩38,114 | ₩38,181 | ₩37,967 | ₩38,181 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩38,207 | ₩38,407 | ₩38,101 | ₩38,254 | +0.12% | 4.2만 |
|---|
| 2026.05.15 | ₩38,367 | ₩38,381 | ₩38,219 | ₩38,381 | +0.03% | 3.2만 |
|---|
| 2026.05.14 | ₩38,714 | ₩38,848 | ₩38,701 | ₩38,794 | +0.21% | 1.9만 |
|---|
| 2026.05.13 | ₩38,648 | ₩38,741 | ₩38,428 | ₩38,741 | +0.24% | 4.1만 |
|---|
| 2026.05.12 | ₩38,461 | ₩38,554 | ₩38,354 | ₩38,554 | +0.24% | 2.5만 |
|---|
| 2026.05.11 | ₩38,861 | ₩38,861 | ₩38,661 | ₩38,835 | -0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,728 | ₩38,821 | ₩38,648 | ₩38,734 | +0.02% | 2.4만 |
|---|
| 2026.05.07 | ₩38,701 | ₩38,941 | ₩38,514 | ₩38,568 | -0.34% | 2.3만 |
|---|
| 2026.05.06 | ₩38,674 | ₩38,835 | ₩38,648 | ₩38,774 | +0.26% | 1.3만 |
|---|
| 2026.05.05 | ₩38,194 | ₩38,314 | ₩38,141 | ₩38,314 | +0.31% | 2.8만 |
|---|
| 2026.05.04 | ₩38,127 | ₩38,167 | ₩37,847 | ₩38,020 | -0.28% | 1.2만 |
|---|
| 2026.05.01 | ₩38,181 | ₩38,234 | ₩38,154 | ₩38,157 | -0.06% | 1.4만 |
|---|
| 2026.04.30 | ₩37,820 | ₩38,107 | ₩37,820 | ₩38,101 | +0.74% | 1.5만 |
|---|
| 2026.04.29 | ₩37,700 | ₩37,727 | ₩37,527 | ₩37,613 | -0.23% | 1.8만 |
|---|
| 2026.04.28 | ₩37,860 | ₩37,860 | ₩37,780 | ₩37,854 | -0.02% | 9.1천 |
|---|
| 2026.04.27 | ₩37,967 | ₩38,007 | ₩37,920 | ₩38,007 | +0.11% | 8.1천 |
|---|
| 2026.04.24 | ₩37,834 | ₩38,047 | ₩37,834 | ₩38,047 | +0.56% | 7.6천 |
|---|
| 2026.04.23 | ₩37,860 | ₩37,927 | ₩37,500 | ₩37,820 | -0.11% | 3.6만 |
|---|
| 2026.04.22 | ₩37,967 | ₩37,994 | ₩37,938 | ₩37,980 | +0.04% | 2.4만 |
|---|
| 2026.04.21 | ₩37,994 | ₩38,007 | ₩37,727 | ₩37,794 | -0.53% | 1만 |
|---|
| 2026.04.20 | ₩37,940 | ₩38,127 | ₩37,940 | ₩38,127 | +0.49% | 9.8천 |
|---|
| 2026.04.17 | ₩38,087 | ₩38,221 | ₩38,087 | ₩38,167 | +0.21% | 1.7만 |
|---|
| 2026.04.16 | ₩37,914 | ₩37,914 | ₩37,754 | ₩37,834 | -0.21% | 4.5만 |
|---|
| 2026.04.15 | ₩37,807 | ₩37,860 | ₩37,734 | ₩37,820 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩37,739 | ₩37,820 | ₩37,700 | ₩37,820 | +0.22% | 8.7천 |
|---|
| 2026.04.13 | ₩37,186 | ₩37,473 | ₩37,186 | ₩37,433 | +0.66% | 4.1만 |
|---|
| 2026.04.10 | ₩37,407 | ₩37,407 | ₩37,234 | ₩37,273 | -0.36% | 1.8만 |
|---|
| 2026.04.09 | ₩37,220 | ₩37,327 | ₩37,100 | ₩37,300 | +0.22% | 6.6천 |
|---|
| 2026.04.08 | ₩37,340 | ₩37,367 | ₩37,146 | ₩37,166 | -0.46% | 2만 |
|---|
| 2026.04.07 | ₩36,339 | ₩36,466 | ₩36,232 | ₩36,432 | +0.26% | 2만 |
|---|
| 2026.04.06 | ₩36,286 | ₩36,482 | ₩36,286 | ₩36,482 | +0.54% | 6천 |
|---|
| 2026.04.02 | ₩36,125 | ₩36,432 | ₩36,125 | ₩36,406 | +0.78% | 1.1만 |
|---|
| 2026.04.01 | ₩36,512 | ₩36,633 | ₩36,406 | ₩36,406 | -0.29% | 1.4만 |
|---|
| 2026.03.31 | ₩35,872 | ₩36,299 | ₩35,738 | ₩36,192 | +0.89% | 1.8만 |
|---|
| 2026.03.30 | ₩35,685 | ₩35,685 | ₩35,465 | ₩35,472 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩35,765 | ₩35,765 | ₩35,538 | ₩35,645 | -0.34% | 5.3만 |
|---|
| 2026.03.26 | ₩36,032 | ₩36,219 | ₩35,765 | ₩35,765 | -0.74% | 1.7만 |
|---|
| 2026.03.25 | ₩36,312 | ₩36,431 | ₩36,192 | ₩36,319 | +0.02% | 2.8만 |
|---|
| 2026.03.24 | ₩35,965 | ₩36,152 | ₩35,912 | ₩36,025 | +0.17% | 3.6천 |
|---|
| 2026.03.23 | ₩36,232 | ₩36,392 | ₩35,992 | ₩36,152 | -0.22% | 6.1만 |
|---|
| 2026.03.20 | ₩36,139 | ₩36,139 | ₩35,632 | ₩35,645 | -1.37% | 3.7만 |
|---|
| 2026.03.19 | ₩36,032 | ₩36,539 | ₩35,738 | ₩36,459 | +1.19% | 2.4만 |
|---|
| 2026.03.18 | ₩36,833 | ₩36,859 | ₩36,352 | ₩36,366 | -1.27% | 4.8만 |
|---|
| 2026.03.17 | ₩37,020 | ₩37,126 | ₩36,913 | ₩36,993 | -0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩36,766 | ₩36,859 | ₩36,659 | ₩36,846 | +0.22% | 2.7만 |
|---|
| 2026.03.13 | ₩36,579 | ₩36,806 | ₩36,339 | ₩36,392 | -0.51% | 4.7만 |
|---|
| 2026.03.12 | ₩36,766 | ₩36,766 | ₩36,526 | ₩36,619 | -0.40% | 4.7만 |
|---|
| 2026.03.11 | ₩37,100 | ₩37,126 | ₩36,909 | ₩37,100 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩37,113 | ₩37,407 | ₩37,020 | ₩37,153 | +0.11% | 1.6만 |
|---|
| 2026.03.09 | ₩36,593 | ₩37,113 | ₩36,426 | ₩37,113 | +1.42% | 12.2만 |
|---|
| 2026.03.06 | ₩36,806 | ₩36,966 | ₩36,706 | ₩36,913 | +0.29% | 8.7만 |
|---|
| 2026.03.05 | ₩37,233 | ₩37,273 | ₩36,879 | ₩37,166 | -0.18% | 1.4만 |
|---|
| 2026.03.04 | ₩37,327 | ₩37,540 | ₩37,193 | ₩37,513 | +0.50% | 3.9만 |
|---|
| 2026.03.03 | ₩37,100 | ₩37,387 | ₩36,779 | ₩37,327 | +0.61% | 6.6만 |
|---|
| 2026.03.02 | ₩37,740 | ₩38,061 | ₩37,740 | ₩37,967 | +0.60% | 3.4만 |
|---|
| 2026.02.27 | ₩38,234 | ₩38,261 | ₩38,020 | ₩38,194 | -0.10% | 6.9만 |
|---|
| 2026.02.26 | ₩38,354 | ₩38,621 | ₩38,061 | ₩38,301 | -0.14% | 4.7만 |
|---|
| 2026.02.25 | ₩38,301 | ₩38,421 | ₩38,207 | ₩38,354 | +0.14% | 14.9만 |
|---|
| 2026.02.24 | ₩38,034 | ₩38,207 | ₩37,940 | ₩38,207 | +0.46% | 6.6만 |
|---|
| 2026.02.23 | ₩38,047 | ₩38,141 | ₩37,860 | ₩37,940 | -0.28% | 3.8만 |
|---|
| 2026.02.20 | ₩37,887 | ₩38,138 | ₩37,860 | ₩38,061 | +0.46% | 1.2만 |
|---|
| 2026.02.19 | ₩37,820 | ₩37,860 | ₩37,700 | ₩37,860 | +0.11% | 2.3만 |
|---|
| 2026.02.18 | ₩37,927 | ₩38,032 | ₩37,847 | ₩37,927 | 0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩37,767 | ₩37,927 | ₩37,613 | ₩37,860 | +0.25% | 2.7만 |
|---|
| 2026.02.13 | ₩37,820 | ₩37,947 | ₩37,660 | ₩37,900 | +0.21% | 6만 |
|---|
| 2026.02.12 | ₩38,154 | ₩38,167 | ₩37,754 | ₩37,780 | -0.98% | 3.5만 |
|---|
| 2026.02.11 | ₩38,114 | ₩38,134 | ₩37,887 | ₩37,980 | -0.35% | 4.3만 |
|---|
| 2026.02.10 | ₩38,020 | ₩38,034 | ₩37,914 | ₩37,980 | -0.11% | 3.7만 |
|---|
| 2026.02.09 | ₩37,714 | ₩37,967 | ₩37,663 | ₩37,967 | +0.67% | 2.1만 |
|---|
| 2026.02.06 | ₩37,407 | ₩37,667 | ₩37,407 | ₩37,645 | +0.64% | 4만 |
|---|
| 2026.02.05 | ₩37,206 | ₩37,273 | ₩37,073 | ₩37,140 | -0.18% | 3.3만 |
|---|
| 2026.02.04 | ₩37,567 | ₩37,567 | ₩37,232 | ₩37,367 | -0.53% | 1.8만 |
|---|
| 2026.02.03 | ₩37,433 | ₩37,527 | ₩37,246 | ₩37,433 | 0.00% | 1.5만 |
|---|
| 2026.02.02 | ₩37,313 | ₩37,540 | ₩37,313 | ₩37,508 | +0.52% | 2.4만 |
|---|
| 2026.01.30 | ₩37,367 | ₩37,500 | ₩37,233 | ₩37,336 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩37,754 | ₩37,760 | ₩37,373 | ₩37,684 | -0.18% | 6.2만 |
|---|
| 2026.01.28 | ₩37,914 | ₩37,914 | ₩37,533 | ₩37,687 | -0.60% | 2.6만 |
|---|
| 2026.01.27 | ₩37,620 | ₩37,927 | ₩37,571 | ₩37,722 | +0.27% | 2.9만 |
|---|
| 2026.01.26 | ₩37,367 | ₩37,500 | ₩37,367 | ₩37,467 | +0.27% | 4.1만 |
|---|
| 2026.01.23 | ₩37,220 | ₩37,367 | ₩37,126 | ₩37,367 | +0.39% | 1.7만 |
|---|
| 2026.01.22 | ₩37,286 | ₩37,367 | ₩37,177 | ₩37,281 | -0.01% | 4.3만 |
|---|
| 2026.01.21 | ₩36,886 | ₩37,140 | ₩36,859 | ₩37,126 | +0.65% | 5.3만 |
|---|
| 2026.01.20 | ₩37,006 | ₩37,006 | ₩36,753 | ₩36,777 | -0.62% | 4.2만 |
|---|
| 2026.01.16 | ₩37,246 | ₩37,246 | ₩37,113 | ₩37,180 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩37,407 | ₩37,407 | ₩37,206 | ₩37,220 | -0.50% | 7.7만 |
|---|
| 2026.01.14 | ₩37,100 | ₩37,166 | ₩37,060 | ₩37,130 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩37,220 | ₩37,233 | ₩37,056 | ₩37,166 | -0.14% | 4.2만 |
|---|
| 2026.01.12 | ₩37,033 | ₩37,253 | ₩37,033 | ₩37,220 | +0.50% | 5.6만 |
|---|
| 2026.01.09 | ₩36,953 | ₩37,086 | ₩36,899 | ₩37,046 | +0.25% | 2.3만 |
|---|
| 2026.01.08 | ₩36,793 | ₩37,140 | ₩36,766 | ₩36,913 | +0.33% | 2.7만 |
|---|
| 2026.01.07 | ₩36,846 | ₩36,919 | ₩36,806 | ₩36,886 | +0.11% | 4.9만 |
|---|
| 2026.01.06 | ₩36,793 | ₩37,033 | ₩36,793 | ₩36,962 | +0.46% | 7.2만 |
|---|
| 2026.01.05 | ₩36,633 | ₩36,833 | ₩36,579 | ₩36,793 | +0.44% | 4.6만 |
|---|
| 2026.01.02 | ₩36,606 | ₩36,606 | ₩36,446 | ₩36,527 | -0.22% | 7.1만 |
|---|
| 2025.12.31 | ₩36,312 | ₩36,406 | ₩36,312 | ₩36,366 | +0.15% | 7.3만 |
|---|
| 2025.12.30 | ₩36,673 | ₩36,739 | ₩36,566 | ₩36,645 | -0.08% | 4.2만 |
|---|
| 2025.12.29 | ₩36,619 | ₩36,619 | ₩36,558 | ₩36,579 | -0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩36,686 | ₩36,689 | ₩36,663 | ₩36,689 | +0.01% | 7.2천 |
|---|
| 2025.12.24 | ₩36,553 | ₩36,699 | ₩36,553 | ₩36,699 | +0.40% | 10.6만 |
|---|
| 2025.12.23 | ₩36,472 | ₩36,553 | ₩36,452 | ₩36,499 | +0.07% | 3.1만 |
|---|
| 2025.12.22 | ₩37,220 | ₩37,313 | ₩37,206 | ₩37,220 | 0.00% | 1.7만 |
|---|
| 2025.12.19 | ₩37,100 | ₩37,140 | ₩37,073 | ₩37,086 | -0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩36,980 | ₩37,206 | ₩36,899 | ₩36,993 | +0.04% | 2.7만 |
|---|
| 2025.12.17 | ₩36,993 | ₩36,993 | ₩36,713 | ₩36,793 | -0.54% | 7.4천 |
|---|
| 2025.12.16 | ₩37,020 | ₩37,033 | ₩36,853 | ₩37,020 | 0.00% | 3.2만 |
|---|
| 2025.12.15 | ₩37,148 | ₩37,148 | ₩37,013 | ₩37,060 | -0.24% | 1.1만 |
|---|
| 2025.12.12 | ₩37,140 | ₩37,140 | ₩36,988 | ₩37,033 | -0.29% | 2.5만 |
|---|
| 2025.12.11 | ₩37,206 | ₩37,286 | ₩37,153 | ₩37,266 | +0.16% | 9.1천 |
|---|
| 2025.12.10 | ₩36,980 | ₩37,260 | ₩36,926 | ₩37,260 | +0.76% | 2.1만 |
|---|
| 2025.12.09 | ₩36,993 | ₩37,033 | ₩36,926 | ₩36,953 | -0.11% | 2.1만 |
|---|
| 2025.12.08 | ₩37,100 | ₩37,447 | ₩36,913 | ₩36,993 | -0.29% | 1.8만 |
|---|
| 2025.12.05 | ₩37,180 | ₩37,180 | ₩37,070 | ₩37,140 | -0.11% | 1.7만 |
|---|
| 2025.12.04 | ₩37,086 | ₩37,086 | ₩36,953 | ₩37,058 | -0.08% | 3.4만 |
|---|
| 2025.12.03 | ₩36,953 | ₩37,033 | ₩36,899 | ₩37,028 | +0.20% | 1.9만 |
|---|
| 2025.12.02 | ₩36,938 | ₩36,966 | ₩36,818 | ₩36,905 | -0.09% | 9.7천 |
|---|
| 2025.12.01 | ₩36,899 | ₩37,086 | ₩36,886 | ₩36,913 | +0.04% | 4.3만 |
|---|
| 2025.11.28 | ₩36,940 | ₩37,006 | ₩36,940 | ₩37,000 | +0.16% | 6.9천 |
|---|
| 2025.11.26 | ₩36,806 | ₩36,980 | ₩36,806 | ₩36,980 | +0.47% | 1만 |
|---|
| 2025.11.25 | ₩36,499 | ₩36,766 | ₩36,472 | ₩36,766 | +0.73% | 8.3천 |
|---|
| 2025.11.24 | ₩36,326 | ₩36,427 | ₩36,259 | ₩36,427 | +0.28% | 3.4만 |
|---|
| 2025.11.21 | ₩35,965 | ₩36,174 | ₩35,952 | ₩36,174 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩36,606 | ₩36,619 | ₩35,956 | ₩35,956 | -1.78% | 5.2만 |
|---|
| 2025.11.19 | ₩36,339 | ₩36,486 | ₩36,165 | ₩36,296 | -0.12% | 2.7만 |
|---|
| 2025.11.18 | ₩36,339 | ₩36,432 | ₩35,912 | ₩36,306 | -0.09% | 6.1만 |
|---|
| 2025.11.17 | ₩36,753 | ₩36,793 | ₩36,451 | ₩36,451 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩36,779 | ₩36,913 | ₩36,659 | ₩36,770 | -0.03% | 5.6천 |
|---|
| 2025.11.13 | ₩37,114 | ₩37,114 | ₩36,673 | ₩36,785 | -0.89% | 3.8만 |
|---|
| 2025.11.12 | ₩37,165 | ₩37,220 | ₩37,100 | ₩37,100 | -0.18% | 2.2만 |
|---|
| 2025.11.11 | ₩37,073 | ₩37,206 | ₩37,006 | ₩37,177 | +0.28% | 3.2만 |
|---|
| 2025.11.10 | ₩36,926 | ₩37,046 | ₩36,826 | ₩37,017 | +0.25% | 5.1만 |
|---|
| 2025.11.07 | ₩36,539 | ₩36,645 | ₩36,376 | ₩36,645 | +0.29% | 1.6만 |
|---|
| 2025.11.06 | ₩36,859 | ₩36,859 | ₩36,591 | ₩36,673 | -0.51% | 3.5만 |
|---|
| 2025.11.05 | ₩36,579 | ₩36,846 | ₩36,579 | ₩36,686 | +0.29% | 2.3만 |
|---|
| 2025.11.04 | ₩36,619 | ₩36,833 | ₩36,619 | ₩36,658 | +0.11% | 2.3만 |
|---|
| 2025.11.03 | ₩37,046 | ₩37,046 | ₩36,846 | ₩37,020 | -0.07% | 1.2만 |
|---|
| 2025.10.31 | ₩37,020 | ₩37,020 | ₩36,846 | ₩36,941 | -0.21% | 2.8만 |
|---|
| 2025.10.30 | ₩37,060 | ₩37,073 | ₩36,953 | ₩36,960 | -0.27% | 4.4만 |
|---|
| 2025.10.29 | ₩37,313 | ₩37,353 | ₩37,100 | ₩37,126 | -0.50% | 2만 |
|---|
| 2025.10.28 | ₩37,286 | ₩37,313 | ₩37,126 | ₩37,301 | +0.04% | 1.2만 |
|---|
| 2025.10.27 | ₩37,260 | ₩37,367 | ₩37,153 | ₩37,367 | +0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩36,980 | ₩37,153 | ₩36,980 | ₩37,086 | +0.29% | 3.8만 |
|---|
| 2025.10.23 | ₩36,859 | ₩36,953 | ₩36,806 | ₩36,806 | -0.14% | 11.3만 |
|---|
| 2025.10.22 | ₩36,753 | ₩36,873 | ₩36,606 | ₩36,773 | +0.05% | 3.2만 |
|---|
| 2025.10.21 | ₩36,899 | ₩36,913 | ₩36,799 | ₩36,833 | -0.18% | 2만 |
|---|
| 2025.10.20 | ₩36,833 | ₩36,913 | ₩36,819 | ₩36,911 | +0.21% | 9.3천 |
|---|
| 2025.10.17 | ₩36,591 | ₩36,686 | ₩36,512 | ₩36,673 | +0.22% | 1.9만 |
|---|
| 2025.10.16 | ₩36,686 | ₩36,753 | ₩36,526 | ₩36,633 | -0.15% | 3만 |
|---|
| 2025.10.15 | ₩36,699 | ₩36,751 | ₩36,499 | ₩36,673 | -0.07% | 7.4천 |
|---|
| 2025.10.14 | ₩36,085 | ₩36,526 | ₩36,085 | ₩36,486 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩36,406 | ₩36,486 | ₩36,280 | ₩36,452 | +0.13% | 1.4만 |
|---|
| 2025.10.10 | ₩36,793 | ₩36,793 | ₩35,963 | ₩35,963 | -2.26% | 11.5만 |
|---|