시장 데이터를 불러오는 중
전체 종목
Global X Emerging Markets Great Consumer ETF 과거 주가
Global X Emerging Markets Great Consumer ETF · EMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Emerging Markets Great Consumer ETF · EMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,740 | ₩49,767 | ₩49,727 | ₩49,735 | -0.01% | 1천 |
| 2026.10.08 | ₩49,526 | ₩49,526 | ₩48,989 | ₩49,098 | -0.86% | 2.2천 |
| 2026.10.07 | ₩50,324 | ₩50,329 | ₩50,324 | ₩50,329 | +0.01% | 500 |
| 2026.10.06 | ₩51,242 | ₩51,270 | ₩51,061 | ₩51,081 | -0.31% | 3.3천 |
| 2026.10.05 | ₩51,564 | ₩51,765 | ₩51,472 | ₩51,472 | -0.18% | 1.5천 |
| 2026.10.02 | ₩50,411 | ₩50,517 | ₩50,330 | ₩50,517 | +0.21% | 900 |
| 2026.10.01 | ₩49,519 | ₩49,890 | ₩49,445 | ₩49,890 | +0.75% | 3.2천 |
| 2026.09.30 | ₩50,236 | ₩50,236 | ₩49,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,901 |
| -0.67% |
| 5.4천 |
| 2026.09.29 | ₩50,478 | ₩50,478 | ₩50,143 | ₩50,448 | -0.06% | 2.5천 |
|---|
| 2026.09.28 | ₩50,464 | ₩50,746 | ₩50,035 | ₩50,464 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩50,867 | ₩51,108 | ₩50,733 | ₩50,977 | +0.22% | 3천 |
|---|
| 2026.09.24 | ₩50,733 | ₩50,733 | ₩50,436 | ₩50,478 | -0.50% | 4.4천 |
|---|
| 2026.09.23 | ₩51,350 | ₩51,350 | ₩50,632 | ₩50,749 | -1.17% | 4천 |
|---|
| 2026.09.22 | ₩51,551 | ₩51,953 | ₩51,470 | ₩51,920 | +0.72% | 7천 |
|---|
| 2026.09.21 | ₩51,068 | ₩51,531 | ₩51,041 | ₩51,531 | +0.91% | 4.9천 |
|---|
| 2026.09.18 | ₩49,553 | ₩49,915 | ₩49,459 | ₩49,907 | +0.71% | 5.4천 |
|---|
| 2026.09.17 | ₩49,754 | ₩49,901 | ₩49,754 | ₩49,803 | +0.10% | 2.2천 |
|---|
| 2026.09.16 | ₩49,271 | ₩49,553 | ₩48,641 | ₩48,914 | -0.72% | 4.3천 |
|---|
| 2026.09.15 | ₩48,694 | ₩48,828 | ₩48,694 | ₩48,806 | +0.23% | 2.1천 |
|---|
| 2026.09.14 | ₩49,003 | ₩49,416 | ₩49,003 | ₩49,150 | +0.30% | 1.8천 |
|---|
| 2026.09.11 | ₩50,491 | ₩50,491 | ₩50,263 | ₩50,408 | -0.16% | 1.4만 |
|---|
| 2026.09.10 | ₩49,727 | ₩49,781 | ₩49,660 | ₩49,687 | -0.08% | 3.3천 |
|---|
| 2026.09.09 | ₩50,827 | ₩50,840 | ₩50,652 | ₩50,652 | -0.34% | 4.8천 |
|---|
| 2026.09.08 | ₩51,256 | ₩51,403 | ₩51,122 | ₩51,175 | -0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩50,384 | ₩51,081 | ₩50,384 | ₩51,081 | +1.38% | 3.8천 |
|---|
| 2026.09.03 | ₩49,794 | ₩50,344 | ₩49,700 | ₩50,305 | +1.03% | 1.3만 |
|---|
| 2026.09.02 | ₩49,660 | ₩49,928 | ₩49,660 | ₩49,928 | +0.54% | 1.3천 |
|---|
| 2026.09.01 | ₩49,834 | ₩50,156 | ₩49,724 | ₩49,724 | -0.22% | 3.3천 |
|---|
| 2026.08.31 | ₩49,794 | ₩49,794 | ₩49,579 | ₩49,675 | -0.24% | 2.1천 |
|---|
| 2026.08.28 | ₩50,183 | ₩50,183 | ₩49,700 | ₩49,781 | -0.80% | 3.8천 |
|---|
| 2026.08.27 | ₩49,841 | ₩50,042 | ₩49,834 | ₩50,042 | +0.40% | 1.8천 |
|---|
| 2026.08.26 | ₩49,915 | ₩49,921 | ₩49,807 | ₩49,821 | -0.19% | 2.3천 |
|---|
| 2026.08.25 | ₩49,646 | ₩49,841 | ₩49,646 | ₩49,841 | +0.39% | 3.6천 |
|---|
| 2026.08.24 | ₩48,802 | ₩49,097 | ₩48,788 | ₩48,962 | +0.33% | 1.2천 |
|---|
| 2026.08.21 | ₩49,915 | ₩49,915 | ₩49,687 | ₩49,687 | -0.46% | 9.7천 |
|---|
| 2026.08.20 | ₩49,223 | ₩49,286 | ₩49,223 | ₩49,286 | +0.13% | 400 |
|---|
| 2026.08.19 | ₩49,284 | ₩49,284 | ₩48,936 | ₩49,118 | -0.34% | 6.8천 |
|---|
| 2026.08.18 | ₩49,070 | ₩49,258 | ₩48,574 | ₩48,608 | -0.94% | 2.7천 |
|---|
| 2026.08.17 | ₩50,129 | ₩50,505 | ₩50,009 | ₩50,009 | -0.24% | 4.1천 |
|---|
| 2026.08.14 | ₩49,901 | ₩49,901 | ₩49,593 | ₩49,692 | -0.42% | 1.4천 |
|---|
| 2026.08.13 | ₩49,646 | ₩49,958 | ₩49,646 | ₩49,770 | +0.25% | 900 |
|---|
| 2026.08.12 | ₩49,687 | ₩49,687 | ₩49,380 | ₩49,460 | -0.46% | 2천 |
|---|
| 2026.08.11 | ₩49,070 | ₩49,110 | ₩48,761 | ₩48,788 | -0.57% | 6.8천 |
|---|
| 2026.08.10 | ₩46,609 | ₩48,753 | ₩46,609 | ₩48,702 | +4.49% | 3천 |
|---|
| 2026.08.07 | ₩48,641 | ₩48,941 | ₩48,633 | ₩48,941 | +0.62% | 4.4천 |
|---|
| 2026.08.06 | ₩48,694 | ₩48,694 | ₩48,627 | ₩48,635 | -0.12% | 1.6천 |
|---|
| 2026.08.05 | ₩49,418 | ₩49,418 | ₩49,150 | ₩49,156 | -0.53% | 4.2천 |
|---|
| 2026.08.04 | ₩49,365 | ₩49,553 | ₩49,338 | ₩49,410 | +0.09% | 2.6천 |
|---|
| 2026.08.03 | ₩47,528 | ₩48,238 | ₩47,454 | ₩48,144 | +1.30% | 2.2만 |
|---|
| 2026.07.31 | ₩48,198 | ₩48,211 | ₩47,192 | ₩47,577 | -1.29% | 4.6천 |
|---|
| 2026.07.30 | ₩46,334 | ₩47,353 | ₩46,334 | ₩47,300 | +2.08% | 3.7천 |
|---|
| 2026.07.29 | ₩45,744 | ₩45,932 | ₩45,221 | ₩45,248 | -1.08% | 3.5천 |
|---|
| 2026.07.28 | ₩45,811 | ₩46,449 | ₩45,811 | ₩46,290 | +1.05% | 7.4천 |
|---|
| 2026.07.27 | ₩47,514 | ₩47,514 | ₩46,689 | ₩47,027 | -1.02% | 4.3천 |
|---|
| 2026.07.24 | ₩47,098 | ₩47,239 | ₩46,844 | ₩46,857 | -0.51% | 4.6천 |
|---|
| 2026.07.23 | ₩47,621 | ₩47,918 | ₩47,286 | ₩47,514 | -0.23% | 2.2만 |
|---|
| 2026.07.22 | ₩48,106 | ₩48,185 | ₩48,077 | ₩48,119 | +0.03% | 5.1천 |
|---|
| 2026.07.21 | ₩48,144 | ₩48,493 | ₩48,144 | ₩48,478 | +0.69% | 8.5천 |
|---|
| 2026.07.20 | ₩47,300 | ₩47,469 | ₩47,061 | ₩47,061 | -0.50% | 6.8천 |
|---|
| 2026.07.17 | ₩46,240 | ₩46,990 | ₩46,240 | ₩46,990 | +1.62% | 3.3천 |
|---|
| 2026.07.16 | ₩47,916 | ₩47,963 | ₩47,568 | ₩47,627 | -0.60% | 4.8천 |
|---|
| 2026.07.15 | ₩48,493 | ₩48,571 | ₩48,238 | ₩48,571 | +0.16% | 2.9천 |
|---|
| 2026.07.14 | ₩48,553 | ₩48,627 | ₩48,513 | ₩48,618 | +0.13% | 900 |
|---|
| 2026.07.13 | ₩48,453 | ₩48,453 | ₩47,941 | ₩47,941 | -1.06% | 1.2천 |
|---|
| 2026.07.10 | ₩49,553 | ₩49,752 | ₩49,553 | ₩49,752 | +0.40% | 2.4천 |
|---|
| 2026.07.09 | ₩49,539 | ₩49,762 | ₩49,539 | ₩49,667 | +0.26% | 3.1천 |
|---|
| 2026.07.08 | ₩49,016 | ₩49,335 | ₩48,818 | ₩49,335 | +0.65% | 3천 |
|---|
| 2026.07.07 | ₩48,775 | ₩49,190 | ₩48,775 | ₩49,038 | +0.54% | 2.7천 |
|---|
| 2026.07.06 | ₩50,196 | ₩50,481 | ₩50,196 | ₩50,412 | +0.43% | 3.7천 |
|---|
| 2026.07.02 | ₩49,526 | ₩49,794 | ₩48,426 | ₩48,834 | -1.40% | 9.8천 |
|---|
| 2026.07.01 | ₩49,566 | ₩49,633 | ₩49,315 | ₩49,315 | -0.51% | 1.1만 |
|---|
| 2026.06.30 | ₩49,901 | ₩50,481 | ₩49,901 | ₩50,481 | +1.16% | 5천 |
|---|
| 2026.06.29 | ₩49,311 | ₩49,559 | ₩48,600 | ₩49,559 | +0.50% | 1.1만 |
|---|
| 2026.06.26 | ₩49,539 | ₩49,928 | ₩49,432 | ₩49,660 | +0.24% | 4.6천 |
|---|
| 2026.06.25 | ₩51,135 | ₩51,135 | ₩50,089 | ₩50,136 | -1.95% | 7.3천 |
|---|
| 2026.06.24 | ₩50,089 | ₩50,223 | ₩49,727 | ₩50,070 | -0.04% | 1.9천 |
|---|
| 2026.06.23 | ₩50,143 | ₩50,317 | ₩49,834 | ₩49,834 | -0.62% | 9.9천 |
|---|
| 2026.06.22 | ₩52,570 | ₩52,704 | ₩52,449 | ₩52,548 | -0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩52,027 | ₩52,479 | ₩52,027 | ₩52,479 | +0.87% | 3.5천 |
|---|
| 2026.06.17 | ₩51,712 | ₩51,953 | ₩50,961 | ₩50,974 | -1.43% | 3.8천 |
|---|
| 2026.06.16 | ₩51,832 | ₩51,832 | ₩51,068 | ₩51,072 | -1.47% | 5.2천 |
|---|
| 2026.06.15 | ₩51,738 | ₩51,893 | ₩51,738 | ₩51,886 | +0.29% | 1.3천 |
|---|
| 2026.06.12 | ₩50,102 | ₩50,451 | ₩49,821 | ₩50,337 | +0.47% | 6.5천 |
|---|
| 2026.06.11 | ₩48,828 | ₩50,122 | ₩48,647 | ₩50,122 | +2.65% | 900 |
|---|
| 2026.06.10 | ₩48,909 | ₩49,217 | ₩48,198 | ₩48,220 | -1.41% | 3.5천 |
|---|
| 2026.06.09 | ₩50,156 | ₩50,156 | ₩47,983 | ₩48,993 | -2.32% | 1.2만 |
|---|
| 2026.06.08 | ₩49,365 | ₩49,499 | ₩49,137 | ₩49,137 | -0.46% | 6.8천 |
|---|
| 2026.06.05 | ₩49,445 | ₩49,445 | ₩48,211 | ₩48,252 | -2.41% | 4.2만 |
|---|
| 2026.06.04 | ₩50,907 | ₩51,418 | ₩50,813 | ₩51,374 | +0.92% | 3.9천 |
|---|
| 2026.06.03 | ₩52,007 | ₩52,007 | ₩51,604 | ₩51,638 | -0.71% | 2.3만 |
|---|
| 2026.06.02 | ₩52,235 | ₩52,570 | ₩52,121 | ₩52,496 | +0.50% | 4.1천 |
|---|
| 2026.06.01 | ₩51,256 | ₩52,034 | ₩51,256 | ₩51,737 | +0.94% | 3.1천 |
|---|
| 2026.05.29 | ₩50,719 | ₩50,759 | ₩50,545 | ₩50,574 | -0.29% | 1.2만 |
|---|
| 2026.05.28 | ₩50,143 | ₩50,585 | ₩49,740 | ₩50,533 | +0.78% | 5.8천 |
|---|
| 2026.05.27 | ₩50,652 | ₩50,652 | ₩50,223 | ₩50,632 | -0.04% | 2.6천 |
|---|
| 2026.05.26 | ₩49,794 | ₩50,334 | ₩49,794 | ₩50,334 | +1.09% | 3.4천 |
|---|
| 2026.05.22 | ₩48,574 | ₩48,667 | ₩48,533 | ₩48,536 | -0.08% | 4.4천 |
|---|
| 2026.05.21 | ₩47,997 | ₩48,681 | ₩47,943 | ₩48,549 | +1.15% | 7.1천 |
|---|
| 2026.05.20 | ₩47,501 | ₩48,279 | ₩47,501 | ₩48,215 | +1.50% | 2.5천 |
|---|
| 2026.05.19 | ₩47,597 | ₩47,648 | ₩47,330 | ₩47,330 | -0.56% | 4.5천 |
|---|
| 2026.05.18 | ₩48,158 | ₩48,158 | ₩47,781 | ₩47,781 | -0.78% | 500 |
|---|
| 2026.05.15 | ₩48,171 | ₩48,171 | ₩47,648 | ₩47,809 | -0.75% | 3.4천 |
|---|
| 2026.05.14 | ₩49,445 | ₩49,760 | ₩49,445 | ₩49,688 | +0.49% | 5.9천 |
|---|
| 2026.05.13 | ₩48,976 | ₩49,641 | ₩48,802 | ₩49,534 | +1.14% | 4.5천 |
|---|
| 2026.05.12 | ₩49,070 | ₩49,123 | ₩48,104 | ₩48,673 | -0.81% | 5.5천 |
|---|
| 2026.05.11 | ₩50,357 | ₩50,364 | ₩50,169 | ₩50,235 | -0.24% | 4.3천 |
|---|
| 2026.05.08 | ₩50,076 | ₩50,290 | ₩50,076 | ₩50,290 | +0.43% | 1.7천 |
|---|
| 2026.05.07 | ₩50,049 | ₩50,049 | ₩49,204 | ₩49,215 | -1.67% | 7.2천 |
|---|
| 2026.05.06 | ₩49,459 | ₩49,955 | ₩49,338 | ₩49,913 | +0.92% | 4.5천 |
|---|
| 2026.05.05 | ₩47,863 | ₩48,303 | ₩47,863 | ₩48,150 | +0.60% | 4.4천 |
|---|
| 2026.05.04 | ₩47,206 | ₩47,528 | ₩46,924 | ₩47,014 | -0.41% | 6.9천 |
|---|
| 2026.05.01 | ₩47,074 | ₩47,098 | ₩46,987 | ₩46,987 | -0.19% | 8.3천 |
|---|
| 2026.04.30 | ₩46,401 | ₩46,951 | ₩46,186 | ₩46,951 | +1.18% | 1.3만 |
|---|
| 2026.04.29 | ₩46,133 | ₩46,133 | ₩45,932 | ₩45,972 | -0.35% | 4천 |
|---|
| 2026.04.28 | ₩46,039 | ₩46,067 | ₩45,831 | ₩46,012 | -0.06% | 7.8천 |
|---|
| 2026.04.27 | ₩46,777 | ₩46,777 | ₩46,522 | ₩46,595 | -0.39% | 5.2천 |
|---|
| 2026.04.24 | ₩46,388 | ₩46,763 | ₩46,388 | ₩46,730 | +0.74% | 7.1천 |
|---|
| 2026.04.23 | ₩46,401 | ₩46,401 | ₩45,583 | ₩45,823 | -1.25% | 6.1천 |
|---|
| 2026.04.22 | ₩46,361 | ₩46,821 | ₩46,361 | ₩46,821 | +0.99% | 6.5천 |
|---|
| 2026.04.21 | ₩46,495 | ₩46,589 | ₩45,838 | ₩45,862 | -1.36% | 3.4천 |
|---|
| 2026.04.20 | ₩46,240 | ₩46,272 | ₩46,106 | ₩46,231 | -0.02% | 7.7천 |
|---|
| 2026.04.17 | ₩47,085 | ₩47,085 | ₩46,616 | ₩46,653 | -0.92% | 4.9천 |
|---|
| 2026.04.16 | ₩45,757 | ₩45,784 | ₩45,556 | ₩45,744 | -0.03% | 2.4천 |
|---|
| 2026.04.15 | ₩45,395 | ₩45,505 | ₩45,391 | ₩45,505 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩44,979 | ₩45,427 | ₩44,979 | ₩45,427 | +1.00% | 4.1천 |
|---|
| 2026.04.13 | ₩44,001 | ₩44,658 | ₩43,933 | ₩44,658 | +1.49% | 2.6천 |
|---|
| 2026.04.10 | ₩44,430 | ₩44,458 | ₩44,228 | ₩44,308 | -0.27% | 3천 |
|---|
| 2026.04.09 | ₩43,840 | ₩44,235 | ₩43,625 | ₩44,143 | +0.69% | 3.8천 |
|---|
| 2026.04.08 | ₩44,711 | ₩44,711 | ₩44,108 | ₩44,357 | -0.79% | 4.7천 |
|---|
| 2026.04.07 | ₩41,774 | ₩41,908 | ₩41,265 | ₩41,908 | +0.32% | 5천 |
|---|
| 2026.04.06 | ₩41,573 | ₩41,774 | ₩41,466 | ₩41,679 | +0.25% | 5.6천 |
|---|
| 2026.04.02 | ₩40,541 | ₩41,526 | ₩40,541 | ₩41,385 | +2.08% | 3.5천 |
|---|
| 2026.04.01 | ₩41,828 | ₩42,190 | ₩41,761 | ₩41,875 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩40,232 | ₩41,439 | ₩40,232 | ₩41,422 | +2.96% | 4.4천 |
|---|
| 2026.03.30 | ₩40,688 | ₩40,688 | ₩39,830 | ₩39,977 | -1.75% | 6.4천 |
|---|
| 2026.03.27 | ₩40,661 | ₩40,795 | ₩40,500 | ₩40,587 | -0.18% | 5.1천 |
|---|
| 2026.03.26 | ₩41,587 | ₩41,587 | ₩40,822 | ₩40,836 | -1.81% | 1만 |
|---|
| 2026.03.25 | ₩42,418 | ₩42,481 | ₩42,150 | ₩42,351 | -0.16% | 8.7천 |
|---|
| 2026.03.24 | ₩41,493 | ₩41,949 | ₩41,493 | ₩41,788 | +0.71% | 5.5천 |
|---|
| 2026.03.23 | ₩42,418 | ₩42,572 | ₩42,029 | ₩42,307 | -0.26% | 6.2천 |
|---|
| 2026.03.20 | ₩41,882 | ₩41,935 | ₩40,916 | ₩40,997 | -2.11% | 9.6천 |
|---|
| 2026.03.19 | ₩41,975 | ₩42,532 | ₩41,587 | ₩42,391 | +0.99% | 6.6천 |
|---|
| 2026.03.18 | ₩43,223 | ₩43,223 | ₩42,485 | ₩42,485 | -1.71% | 500 |
|---|
| 2026.03.17 | ₩43,464 | ₩43,585 | ₩43,368 | ₩43,369 | -0.22% | 4.5천 |
|---|
| 2026.03.16 | ₩42,954 | ₩43,236 | ₩42,914 | ₩43,102 | +0.34% | 1.4만 |
|---|
| 2026.03.13 | ₩42,512 | ₩42,780 | ₩41,841 | ₩41,882 | -1.48% | 3.4천 |
|---|
| 2026.03.12 | ₩42,901 | ₩42,901 | ₩42,002 | ₩42,016 | -2.06% | 1.2만 |
|---|
| 2026.03.11 | ₩43,276 | ₩43,477 | ₩43,169 | ₩43,357 | +0.19% | 2.5천 |
|---|
| 2026.03.10 | ₩43,370 | ₩44,163 | ₩43,290 | ₩43,453 | +0.19% | 1.2만 |
|---|
| 2026.03.09 | ₩41,962 | ₩43,142 | ₩41,573 | ₩42,981 | +2.43% | 9.6천 |
|---|
| 2026.03.06 | ₩42,150 | ₩42,559 | ₩42,083 | ₩42,271 | +0.29% | 1.4만 |
|---|
| 2026.03.05 | ₩43,062 | ₩43,370 | ₩42,284 | ₩42,767 | -0.69% | 1.1만 |
|---|
| 2026.03.04 | ₩43,397 | ₩44,001 | ₩43,397 | ₩43,806 | +0.94% | 1.6만 |
|---|
| 2026.03.03 | ₩43,182 | ₩43,243 | ₩42,197 | ₩43,062 | -0.28% | 4.6천 |
|---|
| 2026.03.02 | ₩44,591 | ₩45,207 | ₩44,591 | ₩45,020 | +0.96% | 1.5천 |
|---|
| 2026.02.27 | ₩45,717 | ₩45,838 | ₩45,623 | ₩45,757 | +0.09% | 7.3천 |
|---|
| 2026.02.26 | ₩45,704 | ₩46,059 | ₩45,677 | ₩46,059 | +0.78% | 6.1천 |
|---|
| 2026.02.25 | ₩46,575 | ₩46,575 | ₩46,280 | ₩46,428 | -0.32% | 3.9천 |
|---|
| 2026.02.24 | ₩45,878 | ₩46,339 | ₩45,757 | ₩46,227 | +0.76% | 1.4만 |
|---|
| 2026.02.23 | ₩45,865 | ₩46,005 | ₩45,543 | ₩45,583 | -0.61% | 6.7천 |
|---|
| 2026.02.20 | ₩45,154 | ₩46,106 | ₩45,154 | ₩46,106 | +2.11% | 8.1천 |
|---|
| 2026.02.19 | ₩45,020 | ₩45,167 | ₩44,792 | ₩45,167 | +0.33% | 6.5천 |
|---|
| 2026.02.18 | ₩45,301 | ₩45,690 | ₩45,248 | ₩45,503 | +0.44% | 1만 |
|---|
| 2026.02.17 | ₩46,978 | ₩47,863 | ₩44,698 | ₩45,234 | -3.71% | 3.6만 |
|---|
| 2026.02.13 | ₩45,006 | ₩45,301 | ₩44,638 | ₩45,228 | +0.49% | 1.4만 |
|---|
| 2026.02.12 | ₩45,918 | ₩45,918 | ₩44,953 | ₩45,033 | -1.93% | 1.4만 |
|---|
| 2026.02.11 | ₩45,489 | ₩45,811 | ₩45,382 | ₩45,784 | +0.65% | 1.1만 |
|---|
| 2026.02.10 | ₩45,100 | ₩45,248 | ₩44,912 | ₩45,089 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩44,604 | ₩45,181 | ₩44,604 | ₩45,140 | +1.20% | 3.4천 |
|---|
| 2026.02.06 | ₩44,041 | ₩44,792 | ₩44,041 | ₩44,792 | +1.71% | 1.5만 |
|---|
| 2026.02.05 | ₩43,518 | ₩43,746 | ₩43,384 | ₩43,451 | -0.15% | 3.8천 |
|---|
| 2026.02.04 | ₩44,644 | ₩44,644 | ₩43,491 | ₩43,692 | -2.13% | 1.4만 |
|---|
| 2026.02.03 | ₩44,979 | ₩44,979 | ₩44,242 | ₩44,577 | -0.89% | 1.2만 |
|---|
| 2026.02.02 | ₩44,148 | ₩44,707 | ₩44,148 | ₩44,655 | +1.15% | 5.7천 |
|---|
| 2026.01.30 | ₩44,879 | ₩44,879 | ₩44,041 | ₩44,215 | -1.48% | 1.7만 |
|---|
| 2026.01.29 | ₩45,435 | ₩45,435 | ₩44,297 | ₩44,979 | -1.00% | 1.3만 |
|---|
| 2026.01.28 | ₩45,690 | ₩45,690 | ₩44,953 | ₩45,207 | -1.06% | 5.1만 |
|---|
| 2026.01.27 | ₩44,483 | ₩44,778 | ₩44,470 | ₩44,778 | +0.66% | 1.5만 |
|---|
| 2026.01.26 | ₩43,732 | ₩43,960 | ₩43,679 | ₩43,799 | +0.15% | 40.5만 |
|---|
| 2026.01.23 | ₩43,357 | ₩43,719 | ₩43,290 | ₩43,665 | +0.71% | 3.5천 |
|---|
| 2026.01.22 | ₩43,410 | ₩43,531 | ₩43,317 | ₩43,357 | -0.12% | 1.7만 |
|---|
| 2026.01.21 | ₩42,995 | ₩43,317 | ₩42,867 | ₩43,089 | +0.22% | 1.7만 |
|---|
| 2026.01.20 | ₩42,914 | ₩42,914 | ₩42,338 | ₩42,405 | -1.19% | 1.4만 |
|---|
| 2026.01.16 | ₩43,303 | ₩43,424 | ₩43,258 | ₩43,414 | +0.26% | 1.5만 |
|---|
| 2026.01.15 | ₩43,558 | ₩43,913 | ₩43,558 | ₩43,616 | +0.13% | 2만 |
|---|
| 2026.01.14 | ₩43,250 | ₩43,250 | ₩43,035 | ₩43,196 | -0.12% | 6.2만 |
|---|
| 2026.01.13 | ₩43,397 | ₩43,397 | ₩43,048 | ₩43,115 | -0.65% | 1만 |
|---|
| 2026.01.12 | ₩43,048 | ₩43,665 | ₩43,048 | ₩43,652 | +1.40% | 2.7만 |
|---|
| 2026.01.09 | ₩42,794 | ₩42,901 | ₩42,634 | ₩42,901 | +0.25% | 8.2천 |
|---|
| 2026.01.08 | ₩42,726 | ₩42,767 | ₩42,592 | ₩42,767 | +0.09% | 6천 |
|---|
| 2026.01.07 | ₩43,022 | ₩43,022 | ₩42,807 | ₩42,807 | -0.50% | 9.7천 |
|---|
| 2026.01.06 | ₩43,223 | ₩43,427 | ₩43,169 | ₩43,263 | +0.09% | 2.3만 |
|---|
| 2026.01.05 | ₩42,914 | ₩43,079 | ₩42,847 | ₩43,048 | +0.31% | 5.3천 |
|---|
| 2026.01.02 | ₩42,257 | ₩42,501 | ₩42,257 | ₩42,501 | +0.58% | 6.3천 |
|---|
| 2025.12.31 | ₩41,222 | ₩41,292 | ₩41,199 | ₩41,229 | +0.02% | 2.3천 |
|---|
| 2025.12.30 | ₩41,318 | ₩41,363 | ₩41,278 | ₩41,310 | -0.02% | 5천 |
|---|
| 2025.12.29 | ₩41,251 | ₩41,334 | ₩41,198 | ₩41,334 | +0.20% | 6.2천 |
|---|
| 2025.12.26 | ₩41,171 | ₩41,318 | ₩41,171 | ₩41,318 | +0.36% | 2.5천 |
|---|
| 2025.12.24 | ₩41,084 | ₩41,111 | ₩41,050 | ₩41,081 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩40,795 | ₩41,017 | ₩40,795 | ₩41,017 | +0.54% | 4.9천 |
|---|
| 2025.12.22 | ₩40,822 | ₩40,874 | ₩40,795 | ₩40,836 | +0.03% | 3.6천 |
|---|
| 2025.12.19 | ₩40,460 | ₩40,809 | ₩40,460 | ₩40,714 | +0.63% | 6.8천 |
|---|
| 2025.12.18 | ₩40,286 | ₩40,447 | ₩40,279 | ₩40,296 | +0.03% | 5.6천 |
|---|
| 2025.12.17 | ₩40,219 | ₩40,219 | ₩39,619 | ₩39,641 | -1.44% | 8.7천 |
|---|
| 2025.12.16 | ₩40,138 | ₩40,185 | ₩39,944 | ₩40,086 | -0.13% | 4.2천 |
|---|
| 2025.12.15 | ₩40,769 | ₩40,769 | ₩40,472 | ₩40,472 | -0.73% | 1.1만 |
|---|
| 2025.12.12 | ₩40,809 | ₩40,822 | ₩40,594 | ₩40,621 | -0.46% | 4.8천 |
|---|
| 2025.12.11 | ₩41,064 | ₩41,265 | ₩40,916 | ₩41,210 | +0.36% | 6.2천 |
|---|
| 2025.12.10 | ₩40,943 | ₩41,372 | ₩40,895 | ₩41,325 | +0.93% | 8.9천 |
|---|
| 2025.12.09 | ₩40,675 | ₩40,864 | ₩40,668 | ₩40,864 | +0.46% | 3.6천 |
|---|
| 2025.12.08 | ₩40,956 | ₩40,956 | ₩40,755 | ₩40,881 | -0.18% | 1.1만 |
|---|
| 2025.12.05 | ₩39,615 | ₩41,224 | ₩37,389 | ₩40,923 | +3.30% | 1.3만 |
|---|
| 2025.12.04 | ₩40,862 | ₩40,862 | ₩40,782 | ₩40,782 | -0.20% | 1.5천 |
|---|
| 2025.12.03 | ₩40,594 | ₩40,755 | ₩40,554 | ₩40,742 | +0.36% | 5.2천 |
|---|
| 2025.12.02 | ₩40,769 | ₩40,769 | ₩40,534 | ₩40,746 | -0.06% | 9.9천 |
|---|
| 2025.12.01 | ₩40,541 | ₩40,783 | ₩40,541 | ₩40,667 | +0.31% | 1.7천 |
|---|
| 2025.11.28 | ₩40,581 | ₩40,728 | ₩40,581 | ₩40,728 | +0.36% | 2.8천 |
|---|
| 2025.11.26 | ₩40,380 | ₩40,608 | ₩40,380 | ₩40,585 | +0.51% | 5.6천 |
|---|
| 2025.11.25 | ₩39,977 | ₩40,111 | ₩39,615 | ₩40,111 | +0.34% | 1.5만 |
|---|
| 2025.11.24 | ₩39,897 | ₩40,031 | ₩39,709 | ₩40,022 | +0.31% | 8.9천 |
|---|
| 2025.11.21 | ₩39,347 | ₩39,555 | ₩39,012 | ₩39,521 | +0.44% | 1.4만 |
|---|
| 2025.11.20 | ₩40,420 | ₩40,437 | ₩39,478 | ₩39,478 | -2.33% | 8.5천 |
|---|
| 2025.11.19 | ₩40,044 | ₩40,044 | ₩39,870 | ₩39,996 | -0.12% | 3.2천 |
|---|
| 2025.11.18 | ₩40,205 | ₩40,259 | ₩39,920 | ₩40,207 | +0.00% | 5.1천 |
|---|
| 2025.11.17 | ₩40,675 | ₩40,806 | ₩40,353 | ₩40,460 | -0.53% | 2.1만 |
|---|
| 2025.11.14 | ₩40,380 | ₩41,023 | ₩40,380 | ₩40,742 | +0.90% | 2.5만 |
|---|
| 2025.11.13 | ₩41,278 | ₩41,332 | ₩40,701 | ₩40,777 | -1.22% | 11.4만 |
|---|
| 2025.11.12 | ₩41,399 | ₩41,399 | ₩41,117 | ₩41,174 | -0.54% | 5.5천 |
|---|
| 2025.11.11 | ₩41,305 | ₩41,459 | ₩41,224 | ₩41,402 | +0.23% | 4.5천 |
|---|
| 2025.11.10 | ₩41,171 | ₩41,352 | ₩41,050 | ₩41,352 | +0.44% | 1.5만 |
|---|
| 2025.11.07 | ₩40,567 | ₩40,758 | ₩40,286 | ₩40,758 | +0.47% | 1.9만 |
|---|
| 2025.11.06 | ₩41,426 | ₩41,466 | ₩41,037 | ₩41,129 | -0.72% | 4.9천 |
|---|
| 2025.11.05 | ₩41,399 | ₩41,794 | ₩41,399 | ₩41,725 | +0.79% | 4.5천 |
|---|
| 2025.11.04 | ₩41,479 | ₩41,560 | ₩41,305 | ₩41,318 | -0.39% | 4천 |
|---|
| 2025.11.03 | ₩42,163 | ₩42,257 | ₩42,034 | ₩42,217 | +0.13% | 7.8천 |
|---|
| 2025.10.31 | ₩42,056 | ₩42,056 | ₩41,774 | ₩41,947 | -0.26% | 4.4천 |
|---|
| 2025.10.30 | ₩41,989 | ₩42,190 | ₩41,989 | ₩42,047 | +0.14% | 6.8천 |
|---|
| 2025.10.29 | ₩42,532 | ₩42,633 | ₩42,338 | ₩42,473 | -0.14% | 9.1천 |
|---|
| 2025.10.28 | ₩42,177 | ₩42,371 | ₩42,110 | ₩42,358 | +0.43% | 7.1천 |
|---|
| 2025.10.27 | ₩42,364 | ₩42,478 | ₩42,364 | ₩42,478 | +0.27% | 2.6천 |
|---|
| 2025.10.24 | ₩41,949 | ₩41,989 | ₩41,882 | ₩41,908 | -0.10% | 3.6천 |
|---|
| 2025.10.23 | ₩41,546 | ₩41,882 | ₩41,546 | ₩41,756 | +0.50% | 5.4천 |
|---|
| 2025.10.22 | ₩41,935 | ₩41,935 | ₩41,479 | ₩41,620 | -0.75% | 6.2천 |
|---|
| 2025.10.21 | ₩41,855 | ₩41,908 | ₩41,774 | ₩41,812 | -0.10% | 1.2만 |
|---|
| 2025.10.20 | ₩42,043 | ₩42,378 | ₩42,043 | ₩42,304 | +0.62% | 6.4천 |
|---|
| 2025.10.17 | ₩41,640 | ₩41,821 | ₩41,640 | ₩41,821 | +0.43% | 6.4천 |
|---|
| 2025.10.16 | ₩42,056 | ₩42,069 | ₩41,701 | ₩41,796 | -0.62% | 8.3천 |
|---|
| 2025.10.15 | ₩41,815 | ₩41,895 | ₩41,560 | ₩41,859 | +0.11% | 2.7천 |
|---|
| 2025.10.14 | ₩41,131 | ₩41,546 | ₩40,970 | ₩41,273 | +0.35% | 4.9천 |
|---|
| 2025.10.13 | ₩41,640 | ₩41,774 | ₩41,520 | ₩41,721 | +0.19% | 4.5천 |
|---|
| 2025.10.10 | ₩41,634 | ₩41,634 | ₩40,621 | ₩40,983 | -1.56% | 4.5만 |
|---|