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 | ₩49,749 | ₩49,776 | ₩49,736 | ₩49,744 | -0.01% | 1천 |
| 2026.10.08 | ₩49,535 | ₩49,535 | ₩48,998 | ₩49,107 | -0.86% | 2.2천 |
| 2026.10.07 | ₩50,333 | ₩50,338 | ₩50,333 | ₩50,338 | +0.01% | 500 |
| 2026.10.06 | ₩51,251 | ₩51,280 | ₩51,070 | ₩51,090 | -0.31% | 3.3천 |
| 2026.10.05 | ₩51,573 | ₩51,775 | ₩51,481 | ₩51,481 | -0.18% | 1.5천 |
| 2026.10.02 | ₩50,420 | ₩50,526 | ₩50,339 | ₩50,526 | +0.21% | 900 |
| 2026.10.01 | ₩49,528 | ₩49,899 | ₩49,454 | ₩49,899 | +0.75% | 3.2천 |
| 2026.09.30 | ₩50,245 | ₩50,245 | ₩49,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,910 |
| -0.67% |
| 5.4천 |
| 2026.09.29 | ₩50,487 | ₩50,487 | ₩50,152 | ₩50,457 | -0.06% | 2.5천 |
|---|
| 2026.09.28 | ₩50,473 | ₩50,755 | ₩50,044 | ₩50,473 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩50,876 | ₩51,117 | ₩50,742 | ₩50,986 | +0.22% | 3천 |
|---|
| 2026.09.24 | ₩50,742 | ₩50,742 | ₩50,445 | ₩50,487 | -0.50% | 4.4천 |
|---|
| 2026.09.23 | ₩51,359 | ₩51,359 | ₩50,641 | ₩50,758 | -1.17% | 4천 |
|---|
| 2026.09.22 | ₩51,560 | ₩51,962 | ₩51,479 | ₩51,929 | +0.72% | 7천 |
|---|
| 2026.09.21 | ₩51,077 | ₩51,540 | ₩51,050 | ₩51,540 | +0.91% | 4.9천 |
|---|
| 2026.09.18 | ₩49,561 | ₩49,924 | ₩49,468 | ₩49,916 | +0.71% | 5.4천 |
|---|
| 2026.09.17 | ₩49,763 | ₩49,910 | ₩49,763 | ₩49,812 | +0.10% | 2.2천 |
|---|
| 2026.09.16 | ₩49,280 | ₩49,561 | ₩48,649 | ₩48,923 | -0.72% | 4.3천 |
|---|
| 2026.09.15 | ₩48,703 | ₩48,837 | ₩48,703 | ₩48,814 | +0.23% | 2.1천 |
|---|
| 2026.09.14 | ₩49,011 | ₩49,425 | ₩49,011 | ₩49,159 | +0.30% | 1.8천 |
|---|
| 2026.09.11 | ₩50,500 | ₩50,500 | ₩50,272 | ₩50,417 | -0.16% | 1.4만 |
|---|
| 2026.09.10 | ₩49,736 | ₩49,789 | ₩49,669 | ₩49,696 | -0.08% | 3.3천 |
|---|
| 2026.09.09 | ₩50,836 | ₩50,849 | ₩50,661 | ₩50,661 | -0.34% | 4.8천 |
|---|
| 2026.09.08 | ₩51,265 | ₩51,412 | ₩51,131 | ₩51,184 | -0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩50,393 | ₩51,090 | ₩50,393 | ₩51,090 | +1.38% | 3.8천 |
|---|
| 2026.09.03 | ₩49,803 | ₩50,353 | ₩49,709 | ₩50,314 | +1.03% | 1.3만 |
|---|
| 2026.09.02 | ₩49,669 | ₩49,937 | ₩49,669 | ₩49,937 | +0.54% | 1.3천 |
|---|
| 2026.09.01 | ₩49,843 | ₩50,165 | ₩49,733 | ₩49,733 | -0.22% | 3.3천 |
|---|
| 2026.08.31 | ₩49,803 | ₩49,803 | ₩49,588 | ₩49,683 | -0.24% | 2.1천 |
|---|
| 2026.08.28 | ₩50,192 | ₩50,192 | ₩49,709 | ₩49,789 | -0.80% | 3.8천 |
|---|
| 2026.08.27 | ₩49,850 | ₩50,051 | ₩49,843 | ₩50,051 | +0.40% | 1.8천 |
|---|
| 2026.08.26 | ₩49,924 | ₩49,930 | ₩49,816 | ₩49,830 | -0.19% | 2.3천 |
|---|
| 2026.08.25 | ₩49,655 | ₩49,850 | ₩49,655 | ₩49,850 | +0.39% | 3.6천 |
|---|
| 2026.08.24 | ₩48,810 | ₩49,105 | ₩48,797 | ₩48,971 | +0.33% | 1.2천 |
|---|
| 2026.08.21 | ₩49,924 | ₩49,924 | ₩49,696 | ₩49,696 | -0.46% | 9.7천 |
|---|
| 2026.08.20 | ₩49,231 | ₩49,294 | ₩49,231 | ₩49,294 | +0.13% | 400 |
|---|
| 2026.08.19 | ₩49,293 | ₩49,293 | ₩48,944 | ₩49,127 | -0.34% | 6.8천 |
|---|
| 2026.08.18 | ₩49,079 | ₩49,266 | ₩48,582 | ₩48,617 | -0.94% | 2.7천 |
|---|
| 2026.08.17 | ₩50,138 | ₩50,514 | ₩50,017 | ₩50,017 | -0.24% | 4.1천 |
|---|
| 2026.08.14 | ₩49,910 | ₩49,910 | ₩49,602 | ₩49,701 | -0.42% | 1.4천 |
|---|
| 2026.08.13 | ₩49,655 | ₩49,966 | ₩49,655 | ₩49,779 | +0.25% | 900 |
|---|
| 2026.08.12 | ₩49,696 | ₩49,696 | ₩49,388 | ₩49,469 | -0.46% | 2천 |
|---|
| 2026.08.11 | ₩49,079 | ₩49,119 | ₩48,770 | ₩48,797 | -0.57% | 6.8천 |
|---|
| 2026.08.10 | ₩46,617 | ₩48,762 | ₩46,617 | ₩48,711 | +4.49% | 3천 |
|---|
| 2026.08.07 | ₩48,649 | ₩48,950 | ₩48,641 | ₩48,950 | +0.62% | 4.4천 |
|---|
| 2026.08.06 | ₩48,703 | ₩48,703 | ₩48,636 | ₩48,644 | -0.12% | 1.6천 |
|---|
| 2026.08.05 | ₩49,427 | ₩49,427 | ₩49,159 | ₩49,164 | -0.53% | 4.2천 |
|---|
| 2026.08.04 | ₩49,374 | ₩49,561 | ₩49,347 | ₩49,419 | +0.09% | 2.6천 |
|---|
| 2026.08.03 | ₩47,536 | ₩48,247 | ₩47,462 | ₩48,153 | +1.30% | 2.2만 |
|---|
| 2026.07.31 | ₩48,207 | ₩48,220 | ₩47,201 | ₩47,586 | -1.29% | 4.6천 |
|---|
| 2026.07.30 | ₩46,342 | ₩47,362 | ₩46,342 | ₩47,308 | +2.08% | 3.7천 |
|---|
| 2026.07.29 | ₩45,752 | ₩45,940 | ₩45,229 | ₩45,256 | -1.08% | 3.5천 |
|---|
| 2026.07.28 | ₩45,819 | ₩46,458 | ₩45,819 | ₩46,298 | +1.05% | 7.4천 |
|---|
| 2026.07.27 | ₩47,523 | ₩47,523 | ₩46,698 | ₩47,036 | -1.02% | 4.3천 |
|---|
| 2026.07.24 | ₩47,107 | ₩47,248 | ₩46,852 | ₩46,865 | -0.51% | 4.6천 |
|---|
| 2026.07.23 | ₩47,630 | ₩47,926 | ₩47,295 | ₩47,523 | -0.23% | 2.2만 |
|---|
| 2026.07.22 | ₩48,114 | ₩48,193 | ₩48,086 | ₩48,128 | +0.03% | 5.1천 |
|---|
| 2026.07.21 | ₩48,153 | ₩48,502 | ₩48,153 | ₩48,487 | +0.69% | 8.5천 |
|---|
| 2026.07.20 | ₩47,308 | ₩47,477 | ₩47,069 | ₩47,069 | -0.50% | 6.8천 |
|---|
| 2026.07.17 | ₩46,248 | ₩46,998 | ₩46,248 | ₩46,998 | +1.62% | 3.3천 |
|---|
| 2026.07.16 | ₩47,925 | ₩47,972 | ₩47,576 | ₩47,635 | -0.60% | 4.8천 |
|---|
| 2026.07.15 | ₩48,502 | ₩48,580 | ₩48,247 | ₩48,580 | +0.16% | 2.9천 |
|---|
| 2026.07.14 | ₩48,562 | ₩48,636 | ₩48,522 | ₩48,627 | +0.13% | 900 |
|---|
| 2026.07.13 | ₩48,462 | ₩48,462 | ₩47,949 | ₩47,949 | -1.06% | 1.2천 |
|---|
| 2026.07.10 | ₩49,561 | ₩49,761 | ₩49,561 | ₩49,761 | +0.40% | 2.4천 |
|---|
| 2026.07.09 | ₩49,548 | ₩49,771 | ₩49,548 | ₩49,675 | +0.26% | 3.1천 |
|---|
| 2026.07.08 | ₩49,025 | ₩49,344 | ₩48,826 | ₩49,344 | +0.65% | 3천 |
|---|
| 2026.07.07 | ₩48,783 | ₩49,199 | ₩48,783 | ₩49,046 | +0.54% | 2.7천 |
|---|
| 2026.07.06 | ₩50,205 | ₩50,490 | ₩50,205 | ₩50,421 | +0.43% | 3.7천 |
|---|
| 2026.07.02 | ₩49,535 | ₩49,803 | ₩48,435 | ₩48,842 | -1.40% | 9.8천 |
|---|
| 2026.07.01 | ₩49,575 | ₩49,642 | ₩49,324 | ₩49,324 | -0.51% | 1.1만 |
|---|
| 2026.06.30 | ₩49,910 | ₩50,490 | ₩49,910 | ₩50,490 | +1.16% | 5천 |
|---|
| 2026.06.29 | ₩49,320 | ₩49,568 | ₩48,609 | ₩49,568 | +0.50% | 1.1만 |
|---|
| 2026.06.26 | ₩49,548 | ₩49,937 | ₩49,441 | ₩49,669 | +0.24% | 4.6천 |
|---|
| 2026.06.25 | ₩51,144 | ₩51,144 | ₩50,098 | ₩50,145 | -1.95% | 7.3천 |
|---|
| 2026.06.24 | ₩50,098 | ₩50,232 | ₩49,736 | ₩50,079 | -0.04% | 1.9천 |
|---|
| 2026.06.23 | ₩50,152 | ₩50,326 | ₩49,843 | ₩49,843 | -0.62% | 9.9천 |
|---|
| 2026.06.22 | ₩52,579 | ₩52,713 | ₩52,459 | ₩52,558 | -0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩52,036 | ₩52,488 | ₩52,036 | ₩52,488 | +0.87% | 3.5천 |
|---|
| 2026.06.17 | ₩51,721 | ₩51,962 | ₩50,970 | ₩50,983 | -1.43% | 3.8천 |
|---|
| 2026.06.16 | ₩51,842 | ₩51,842 | ₩51,077 | ₩51,081 | -1.47% | 5.2천 |
|---|
| 2026.06.15 | ₩51,748 | ₩51,902 | ₩51,748 | ₩51,895 | +0.29% | 1.3천 |
|---|
| 2026.06.12 | ₩50,111 | ₩50,460 | ₩49,830 | ₩50,346 | +0.47% | 6.5천 |
|---|
| 2026.06.11 | ₩48,837 | ₩50,131 | ₩48,656 | ₩50,131 | +2.65% | 900 |
|---|
| 2026.06.10 | ₩48,918 | ₩49,226 | ₩48,207 | ₩48,228 | -1.41% | 3.5천 |
|---|
| 2026.06.09 | ₩50,165 | ₩50,165 | ₩47,992 | ₩49,002 | -2.32% | 1.2만 |
|---|
| 2026.06.08 | ₩49,374 | ₩49,508 | ₩49,146 | ₩49,146 | -0.46% | 6.8천 |
|---|
| 2026.06.05 | ₩49,454 | ₩49,454 | ₩48,220 | ₩48,260 | -2.41% | 4.2만 |
|---|
| 2026.06.04 | ₩50,916 | ₩51,427 | ₩50,822 | ₩51,383 | +0.92% | 3.9천 |
|---|
| 2026.06.03 | ₩52,016 | ₩52,016 | ₩51,614 | ₩51,647 | -0.71% | 2.3만 |
|---|
| 2026.06.02 | ₩52,244 | ₩52,579 | ₩52,130 | ₩52,506 | +0.50% | 4.1천 |
|---|
| 2026.06.01 | ₩51,265 | ₩52,043 | ₩51,265 | ₩51,746 | +0.94% | 3.1천 |
|---|
| 2026.05.29 | ₩50,728 | ₩50,769 | ₩50,554 | ₩50,583 | -0.29% | 1.2만 |
|---|
| 2026.05.28 | ₩50,152 | ₩50,594 | ₩49,749 | ₩50,542 | +0.78% | 5.8천 |
|---|
| 2026.05.27 | ₩50,661 | ₩50,661 | ₩50,232 | ₩50,641 | -0.04% | 2.6천 |
|---|
| 2026.05.26 | ₩49,803 | ₩50,343 | ₩49,803 | ₩50,343 | +1.09% | 3.4천 |
|---|
| 2026.05.22 | ₩48,582 | ₩48,676 | ₩48,542 | ₩48,545 | -0.08% | 4.4천 |
|---|
| 2026.05.21 | ₩48,005 | ₩48,690 | ₩47,952 | ₩48,558 | +1.15% | 7.1천 |
|---|
| 2026.05.20 | ₩47,509 | ₩48,287 | ₩47,509 | ₩48,224 | +1.50% | 2.5천 |
|---|
| 2026.05.19 | ₩47,606 | ₩47,657 | ₩47,339 | ₩47,339 | -0.56% | 4.5천 |
|---|
| 2026.05.18 | ₩48,166 | ₩48,166 | ₩47,790 | ₩47,790 | -0.78% | 500 |
|---|
| 2026.05.15 | ₩48,180 | ₩48,180 | ₩47,657 | ₩47,818 | -0.75% | 3.4천 |
|---|
| 2026.05.14 | ₩49,454 | ₩49,769 | ₩49,454 | ₩49,697 | +0.49% | 5.9천 |
|---|
| 2026.05.13 | ₩48,985 | ₩49,650 | ₩48,810 | ₩49,543 | +1.14% | 4.5천 |
|---|
| 2026.05.12 | ₩49,079 | ₩49,132 | ₩48,113 | ₩48,682 | -0.81% | 5.5천 |
|---|
| 2026.05.11 | ₩50,366 | ₩50,373 | ₩50,178 | ₩50,244 | -0.24% | 4.3천 |
|---|
| 2026.05.08 | ₩50,085 | ₩50,299 | ₩50,085 | ₩50,299 | +0.43% | 1.7천 |
|---|
| 2026.05.07 | ₩50,058 | ₩50,058 | ₩49,213 | ₩49,223 | -1.67% | 7.2천 |
|---|
| 2026.05.06 | ₩49,468 | ₩49,964 | ₩49,347 | ₩49,922 | +0.92% | 4.5천 |
|---|
| 2026.05.05 | ₩47,871 | ₩48,311 | ₩47,871 | ₩48,158 | +0.60% | 4.4천 |
|---|
| 2026.05.04 | ₩47,214 | ₩47,536 | ₩46,932 | ₩47,022 | -0.41% | 6.9천 |
|---|
| 2026.05.01 | ₩47,083 | ₩47,107 | ₩46,995 | ₩46,995 | -0.19% | 8.3천 |
|---|
| 2026.04.30 | ₩46,409 | ₩46,959 | ₩46,195 | ₩46,959 | +1.18% | 1.3만 |
|---|
| 2026.04.29 | ₩46,141 | ₩46,141 | ₩45,940 | ₩45,980 | -0.35% | 4천 |
|---|
| 2026.04.28 | ₩46,047 | ₩46,075 | ₩45,839 | ₩46,020 | -0.06% | 7.8천 |
|---|
| 2026.04.27 | ₩46,785 | ₩46,785 | ₩46,530 | ₩46,604 | -0.39% | 5.2천 |
|---|
| 2026.04.24 | ₩46,396 | ₩46,771 | ₩46,396 | ₩46,738 | +0.74% | 7.1천 |
|---|
| 2026.04.23 | ₩46,409 | ₩46,409 | ₩45,591 | ₩45,831 | -1.25% | 6.1천 |
|---|
| 2026.04.22 | ₩46,369 | ₩46,829 | ₩46,369 | ₩46,829 | +0.99% | 6.5천 |
|---|
| 2026.04.21 | ₩46,503 | ₩46,597 | ₩45,846 | ₩45,870 | -1.36% | 3.4천 |
|---|
| 2026.04.20 | ₩46,248 | ₩46,281 | ₩46,114 | ₩46,239 | -0.02% | 7.7천 |
|---|
| 2026.04.17 | ₩47,093 | ₩47,093 | ₩46,624 | ₩46,661 | -0.92% | 4.9천 |
|---|
| 2026.04.16 | ₩45,765 | ₩45,792 | ₩45,564 | ₩45,752 | -0.03% | 2.4천 |
|---|
| 2026.04.15 | ₩45,403 | ₩45,513 | ₩45,399 | ₩45,513 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩44,988 | ₩45,436 | ₩44,988 | ₩45,436 | +1.00% | 4.1천 |
|---|
| 2026.04.13 | ₩44,008 | ₩44,666 | ₩43,941 | ₩44,666 | +1.49% | 2.6천 |
|---|
| 2026.04.10 | ₩44,438 | ₩44,466 | ₩44,236 | ₩44,316 | -0.27% | 3천 |
|---|
| 2026.04.09 | ₩43,847 | ₩44,243 | ₩43,633 | ₩44,151 | +0.69% | 3.8천 |
|---|
| 2026.04.08 | ₩44,719 | ₩44,719 | ₩44,116 | ₩44,365 | -0.79% | 4.7천 |
|---|
| 2026.04.07 | ₩41,782 | ₩41,916 | ₩41,272 | ₩41,916 | +0.32% | 5천 |
|---|
| 2026.04.06 | ₩41,581 | ₩41,782 | ₩41,473 | ₩41,687 | +0.25% | 5.6천 |
|---|
| 2026.04.02 | ₩40,548 | ₩41,534 | ₩40,548 | ₩41,393 | +2.08% | 3.5천 |
|---|
| 2026.04.01 | ₩41,835 | ₩42,198 | ₩41,768 | ₩41,882 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩40,239 | ₩41,446 | ₩40,239 | ₩41,429 | +2.96% | 4.4천 |
|---|
| 2026.03.30 | ₩40,695 | ₩40,695 | ₩39,837 | ₩39,984 | -1.75% | 6.4천 |
|---|
| 2026.03.27 | ₩40,669 | ₩40,803 | ₩40,508 | ₩40,595 | -0.18% | 5.1천 |
|---|
| 2026.03.26 | ₩41,594 | ₩41,594 | ₩40,829 | ₩40,843 | -1.81% | 1만 |
|---|
| 2026.03.25 | ₩42,426 | ₩42,489 | ₩42,157 | ₩42,359 | -0.16% | 8.7천 |
|---|
| 2026.03.24 | ₩41,500 | ₩41,956 | ₩41,500 | ₩41,795 | +0.71% | 5.5천 |
|---|
| 2026.03.23 | ₩42,426 | ₩42,580 | ₩42,037 | ₩42,314 | -0.26% | 6.2천 |
|---|
| 2026.03.20 | ₩41,889 | ₩41,943 | ₩40,923 | ₩41,004 | -2.11% | 9.6천 |
|---|
| 2026.03.19 | ₩41,983 | ₩42,540 | ₩41,594 | ₩42,399 | +0.99% | 6.6천 |
|---|
| 2026.03.18 | ₩43,230 | ₩43,230 | ₩42,493 | ₩42,493 | -1.71% | 500 |
|---|
| 2026.03.17 | ₩43,472 | ₩43,593 | ₩43,375 | ₩43,377 | -0.22% | 4.5천 |
|---|
| 2026.03.16 | ₩42,962 | ₩43,244 | ₩42,922 | ₩43,110 | +0.34% | 1.4만 |
|---|
| 2026.03.13 | ₩42,520 | ₩42,788 | ₩41,849 | ₩41,889 | -1.48% | 3.4천 |
|---|
| 2026.03.12 | ₩42,909 | ₩42,909 | ₩42,010 | ₩42,023 | -2.06% | 1.2만 |
|---|
| 2026.03.11 | ₩43,284 | ₩43,485 | ₩43,177 | ₩43,365 | +0.19% | 2.5천 |
|---|
| 2026.03.10 | ₩43,378 | ₩44,171 | ₩43,297 | ₩43,461 | +0.19% | 1.2만 |
|---|
| 2026.03.09 | ₩41,970 | ₩43,150 | ₩41,581 | ₩42,989 | +2.43% | 9.6천 |
|---|
| 2026.03.06 | ₩42,157 | ₩42,566 | ₩42,090 | ₩42,278 | +0.29% | 1.4만 |
|---|
| 2026.03.05 | ₩43,069 | ₩43,378 | ₩42,292 | ₩42,774 | -0.69% | 1.1만 |
|---|
| 2026.03.04 | ₩43,405 | ₩44,008 | ₩43,405 | ₩43,814 | +0.94% | 1.6만 |
|---|
| 2026.03.03 | ₩43,190 | ₩43,251 | ₩42,204 | ₩43,069 | -0.28% | 4.6천 |
|---|
| 2026.03.02 | ₩44,599 | ₩45,216 | ₩44,599 | ₩45,028 | +0.96% | 1.5천 |
|---|
| 2026.02.27 | ₩45,725 | ₩45,846 | ₩45,631 | ₩45,765 | +0.09% | 7.3천 |
|---|
| 2026.02.26 | ₩45,712 | ₩46,067 | ₩45,685 | ₩46,067 | +0.78% | 6.1천 |
|---|
| 2026.02.25 | ₩46,584 | ₩46,584 | ₩46,289 | ₩46,436 | -0.32% | 3.9천 |
|---|
| 2026.02.24 | ₩45,886 | ₩46,348 | ₩45,765 | ₩46,235 | +0.76% | 1.4만 |
|---|
| 2026.02.23 | ₩45,873 | ₩46,014 | ₩45,551 | ₩45,591 | -0.61% | 6.7천 |
|---|
| 2026.02.20 | ₩45,162 | ₩46,114 | ₩45,162 | ₩46,114 | +2.11% | 8.1천 |
|---|
| 2026.02.19 | ₩45,028 | ₩45,175 | ₩44,800 | ₩45,175 | +0.33% | 6.5천 |
|---|
| 2026.02.18 | ₩45,309 | ₩45,698 | ₩45,256 | ₩45,511 | +0.44% | 1만 |
|---|
| 2026.02.17 | ₩46,986 | ₩47,871 | ₩44,706 | ₩45,242 | -3.71% | 3.6만 |
|---|
| 2026.02.13 | ₩45,014 | ₩45,309 | ₩44,646 | ₩45,236 | +0.49% | 1.4만 |
|---|
| 2026.02.12 | ₩45,926 | ₩45,926 | ₩44,961 | ₩45,041 | -1.93% | 1.4만 |
|---|
| 2026.02.11 | ₩45,497 | ₩45,819 | ₩45,390 | ₩45,792 | +0.65% | 1.1만 |
|---|
| 2026.02.10 | ₩45,108 | ₩45,256 | ₩44,920 | ₩45,098 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩44,612 | ₩45,189 | ₩44,612 | ₩45,148 | +1.20% | 3.4천 |
|---|
| 2026.02.06 | ₩44,049 | ₩44,800 | ₩44,049 | ₩44,800 | +1.71% | 1.5만 |
|---|
| 2026.02.05 | ₩43,526 | ₩43,754 | ₩43,391 | ₩43,458 | -0.15% | 3.8천 |
|---|
| 2026.02.04 | ₩44,652 | ₩44,652 | ₩43,499 | ₩43,700 | -2.13% | 1.4만 |
|---|
| 2026.02.03 | ₩44,988 | ₩44,988 | ₩44,250 | ₩44,585 | -0.89% | 1.2만 |
|---|
| 2026.02.02 | ₩44,156 | ₩44,715 | ₩44,156 | ₩44,663 | +1.15% | 5.7천 |
|---|
| 2026.01.30 | ₩44,887 | ₩44,887 | ₩44,049 | ₩44,223 | -1.48% | 1.7만 |
|---|
| 2026.01.29 | ₩45,444 | ₩45,444 | ₩44,305 | ₩44,988 | -1.00% | 1.3만 |
|---|
| 2026.01.28 | ₩45,698 | ₩45,698 | ₩44,961 | ₩45,216 | -1.06% | 5.1만 |
|---|
| 2026.01.27 | ₩44,491 | ₩44,786 | ₩44,478 | ₩44,786 | +0.66% | 1.5만 |
|---|
| 2026.01.26 | ₩43,740 | ₩43,968 | ₩43,686 | ₩43,807 | +0.15% | 40.5만 |
|---|
| 2026.01.23 | ₩43,365 | ₩43,727 | ₩43,297 | ₩43,673 | +0.71% | 3.5천 |
|---|
| 2026.01.22 | ₩43,418 | ₩43,539 | ₩43,324 | ₩43,365 | -0.12% | 1.7만 |
|---|
| 2026.01.21 | ₩43,002 | ₩43,324 | ₩42,875 | ₩43,096 | +0.22% | 1.7만 |
|---|
| 2026.01.20 | ₩42,922 | ₩42,922 | ₩42,345 | ₩42,412 | -1.19% | 1.4만 |
|---|
| 2026.01.16 | ₩43,311 | ₩43,432 | ₩43,265 | ₩43,422 | +0.26% | 1.5만 |
|---|
| 2026.01.15 | ₩43,566 | ₩43,921 | ₩43,566 | ₩43,623 | +0.13% | 2만 |
|---|
| 2026.01.14 | ₩43,257 | ₩43,257 | ₩43,043 | ₩43,204 | -0.12% | 6.2만 |
|---|
| 2026.01.13 | ₩43,405 | ₩43,405 | ₩43,056 | ₩43,123 | -0.65% | 1만 |
|---|
| 2026.01.12 | ₩43,056 | ₩43,673 | ₩43,056 | ₩43,660 | +1.40% | 2.7만 |
|---|
| 2026.01.09 | ₩42,801 | ₩42,909 | ₩42,642 | ₩42,909 | +0.25% | 8.2천 |
|---|
| 2026.01.08 | ₩42,734 | ₩42,774 | ₩42,600 | ₩42,774 | +0.09% | 6천 |
|---|
| 2026.01.07 | ₩43,029 | ₩43,029 | ₩42,815 | ₩42,815 | -0.50% | 9.7천 |
|---|
| 2026.01.06 | ₩43,230 | ₩43,434 | ₩43,177 | ₩43,271 | +0.09% | 2.3만 |
|---|
| 2026.01.05 | ₩42,922 | ₩43,087 | ₩42,855 | ₩43,056 | +0.31% | 5.3천 |
|---|
| 2026.01.02 | ₩42,265 | ₩42,509 | ₩42,265 | ₩42,509 | +0.58% | 6.3천 |
|---|
| 2025.12.31 | ₩41,229 | ₩41,299 | ₩41,206 | ₩41,236 | +0.02% | 2.3천 |
|---|
| 2025.12.30 | ₩41,326 | ₩41,370 | ₩41,286 | ₩41,318 | -0.02% | 5천 |
|---|
| 2025.12.29 | ₩41,259 | ₩41,342 | ₩41,205 | ₩41,342 | +0.20% | 6.2천 |
|---|
| 2025.12.26 | ₩41,178 | ₩41,326 | ₩41,178 | ₩41,326 | +0.36% | 2.5천 |
|---|
| 2025.12.24 | ₩41,091 | ₩41,118 | ₩41,057 | ₩41,088 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩40,803 | ₩41,024 | ₩40,803 | ₩41,024 | +0.54% | 4.9천 |
|---|
| 2025.12.22 | ₩40,829 | ₩40,882 | ₩40,803 | ₩40,843 | +0.03% | 3.6천 |
|---|
| 2025.12.19 | ₩40,467 | ₩40,816 | ₩40,467 | ₩40,721 | +0.63% | 6.8천 |
|---|
| 2025.12.18 | ₩40,293 | ₩40,454 | ₩40,286 | ₩40,304 | +0.03% | 5.6천 |
|---|
| 2025.12.17 | ₩40,226 | ₩40,226 | ₩39,626 | ₩39,648 | -1.44% | 8.7천 |
|---|
| 2025.12.16 | ₩40,145 | ₩40,192 | ₩39,951 | ₩40,093 | -0.13% | 4.2천 |
|---|
| 2025.12.15 | ₩40,776 | ₩40,776 | ₩40,479 | ₩40,479 | -0.73% | 1.1만 |
|---|
| 2025.12.12 | ₩40,816 | ₩40,829 | ₩40,601 | ₩40,628 | -0.46% | 4.8천 |
|---|
| 2025.12.11 | ₩41,071 | ₩41,272 | ₩40,923 | ₩41,217 | +0.36% | 6.2천 |
|---|
| 2025.12.10 | ₩40,950 | ₩41,379 | ₩40,902 | ₩41,332 | +0.93% | 8.9천 |
|---|
| 2025.12.09 | ₩40,682 | ₩40,871 | ₩40,675 | ₩40,871 | +0.46% | 3.6천 |
|---|
| 2025.12.08 | ₩40,964 | ₩40,964 | ₩40,762 | ₩40,888 | -0.18% | 1.1만 |
|---|
| 2025.12.05 | ₩39,622 | ₩41,232 | ₩37,396 | ₩40,930 | +3.30% | 1.3만 |
|---|
| 2025.12.04 | ₩40,870 | ₩40,870 | ₩40,789 | ₩40,789 | -0.20% | 1.5천 |
|---|
| 2025.12.03 | ₩40,601 | ₩40,762 | ₩40,561 | ₩40,749 | +0.36% | 5.2천 |
|---|
| 2025.12.02 | ₩40,776 | ₩40,776 | ₩40,541 | ₩40,753 | -0.06% | 9.9천 |
|---|
| 2025.12.01 | ₩40,548 | ₩40,791 | ₩40,548 | ₩40,674 | +0.31% | 1.7천 |
|---|
| 2025.11.28 | ₩40,588 | ₩40,736 | ₩40,588 | ₩40,736 | +0.36% | 2.8천 |
|---|
| 2025.11.26 | ₩40,387 | ₩40,615 | ₩40,387 | ₩40,592 | +0.51% | 5.6천 |
|---|
| 2025.11.25 | ₩39,984 | ₩40,119 | ₩39,622 | ₩40,119 | +0.34% | 1.5만 |
|---|
| 2025.11.24 | ₩39,904 | ₩40,038 | ₩39,716 | ₩40,029 | +0.31% | 8.9천 |
|---|
| 2025.11.21 | ₩39,354 | ₩39,562 | ₩39,019 | ₩39,528 | +0.44% | 1.4만 |
|---|
| 2025.11.20 | ₩40,427 | ₩40,445 | ₩39,485 | ₩39,485 | -2.33% | 8.5천 |
|---|
| 2025.11.19 | ₩40,052 | ₩40,052 | ₩39,877 | ₩40,003 | -0.12% | 3.2천 |
|---|
| 2025.11.18 | ₩40,212 | ₩40,266 | ₩39,927 | ₩40,214 | +0.00% | 5.1천 |
|---|
| 2025.11.17 | ₩40,682 | ₩40,813 | ₩40,360 | ₩40,467 | -0.53% | 2.1만 |
|---|
| 2025.11.14 | ₩40,387 | ₩41,031 | ₩40,387 | ₩40,749 | +0.90% | 2.5만 |
|---|
| 2025.11.13 | ₩41,286 | ₩41,339 | ₩40,709 | ₩40,784 | -1.22% | 11.4만 |
|---|
| 2025.11.12 | ₩41,406 | ₩41,406 | ₩41,125 | ₩41,181 | -0.54% | 5.5천 |
|---|
| 2025.11.11 | ₩41,312 | ₩41,467 | ₩41,232 | ₩41,409 | +0.23% | 4.5천 |
|---|
| 2025.11.10 | ₩41,178 | ₩41,359 | ₩41,057 | ₩41,359 | +0.44% | 1.5만 |
|---|
| 2025.11.07 | ₩40,575 | ₩40,765 | ₩40,293 | ₩40,765 | +0.47% | 1.9만 |
|---|
| 2025.11.06 | ₩41,433 | ₩41,473 | ₩41,044 | ₩41,137 | -0.72% | 4.9천 |
|---|
| 2025.11.05 | ₩41,406 | ₩41,802 | ₩41,406 | ₩41,732 | +0.79% | 4.5천 |
|---|
| 2025.11.04 | ₩41,487 | ₩41,567 | ₩41,312 | ₩41,326 | -0.39% | 4천 |
|---|
| 2025.11.03 | ₩42,171 | ₩42,265 | ₩42,042 | ₩42,224 | +0.13% | 7.8천 |
|---|
| 2025.10.31 | ₩42,063 | ₩42,063 | ₩41,782 | ₩41,955 | -0.26% | 4.4천 |
|---|
| 2025.10.30 | ₩41,996 | ₩42,198 | ₩41,996 | ₩42,054 | +0.14% | 6.8천 |
|---|
| 2025.10.29 | ₩42,540 | ₩42,640 | ₩42,345 | ₩42,481 | -0.14% | 9.1천 |
|---|
| 2025.10.28 | ₩42,184 | ₩42,379 | ₩42,117 | ₩42,365 | +0.43% | 7.1천 |
|---|
| 2025.10.27 | ₩42,372 | ₩42,486 | ₩42,372 | ₩42,486 | +0.27% | 2.6천 |
|---|
| 2025.10.24 | ₩41,956 | ₩41,996 | ₩41,889 | ₩41,916 | -0.10% | 3.6천 |
|---|
| 2025.10.23 | ₩41,554 | ₩41,889 | ₩41,554 | ₩41,763 | +0.50% | 5.4천 |
|---|
| 2025.10.22 | ₩41,943 | ₩41,943 | ₩41,487 | ₩41,628 | -0.75% | 6.2천 |
|---|
| 2025.10.21 | ₩41,862 | ₩41,916 | ₩41,782 | ₩41,819 | -0.10% | 1.2만 |
|---|
| 2025.10.20 | ₩42,050 | ₩42,385 | ₩42,050 | ₩42,312 | +0.62% | 6.4천 |
|---|
| 2025.10.17 | ₩41,648 | ₩41,829 | ₩41,648 | ₩41,829 | +0.43% | 6.4천 |
|---|
| 2025.10.16 | ₩42,063 | ₩42,077 | ₩41,708 | ₩41,803 | -0.62% | 8.3천 |
|---|
| 2025.10.15 | ₩41,822 | ₩41,903 | ₩41,567 | ₩41,866 | +0.11% | 2.7천 |
|---|
| 2025.10.14 | ₩41,138 | ₩41,554 | ₩40,977 | ₩41,280 | +0.35% | 4.9천 |
|---|
| 2025.10.13 | ₩41,648 | ₩41,782 | ₩41,527 | ₩41,728 | +0.19% | 4.5천 |
|---|
| 2025.10.10 | ₩41,641 | ₩41,641 | ₩40,628 | ₩40,990 | -1.56% | 4.5만 |
|---|