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 | ₩49,765 | ₩49,792 | ₩49,752 | ₩49,760 | -0.01% | 1천 |
| 2026.10.08 | ₩49,550 | ₩49,550 | ₩49,014 | ₩49,122 | -0.86% | 2.2천 |
| 2026.10.07 | ₩50,349 | ₩50,354 | ₩50,349 | ₩50,354 | +0.01% | 500 |
| 2026.10.06 | ₩51,268 | ₩51,296 | ₩51,087 | ₩51,107 | -0.31% | 3.3천 |
| 2026.10.05 | ₩51,590 | ₩51,791 | ₩51,497 | ₩51,497 | -0.18% | 1.5천 |
| 2026.10.02 | ₩50,436 | ₩50,542 | ₩50,356 | ₩50,542 | +0.21% | 900 |
| 2026.10.01 | ₩49,544 | ₩49,915 | ₩49,470 | ₩49,915 | +0.75% | 3.2천 |
| 2026.09.30 | ₩50,262 | ₩50,262 | ₩49,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,926 |
| -0.67% |
| 5.4천 |
| 2026.09.29 | ₩50,503 | ₩50,503 | ₩50,168 | ₩50,474 | -0.06% | 2.5천 |
|---|
| 2026.09.28 | ₩50,490 | ₩50,771 | ₩50,060 | ₩50,490 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩50,892 | ₩51,134 | ₩50,758 | ₩51,002 | +0.22% | 3천 |
|---|
| 2026.09.24 | ₩50,758 | ₩50,758 | ₩50,462 | ₩50,503 | -0.50% | 4.4천 |
|---|
| 2026.09.23 | ₩51,375 | ₩51,375 | ₩50,657 | ₩50,774 | -1.17% | 4천 |
|---|
| 2026.09.22 | ₩51,576 | ₩51,979 | ₩51,496 | ₩51,945 | +0.72% | 7천 |
|---|
| 2026.09.21 | ₩51,093 | ₩51,556 | ₩51,067 | ₩51,556 | +0.91% | 4.9천 |
|---|
| 2026.09.18 | ₩49,577 | ₩49,940 | ₩49,483 | ₩49,932 | +0.71% | 5.4천 |
|---|
| 2026.09.17 | ₩49,779 | ₩49,926 | ₩49,779 | ₩49,828 | +0.10% | 2.2천 |
|---|
| 2026.09.16 | ₩49,296 | ₩49,577 | ₩48,665 | ₩48,939 | -0.72% | 4.3천 |
|---|
| 2026.09.15 | ₩48,719 | ₩48,853 | ₩48,719 | ₩48,830 | +0.23% | 2.1천 |
|---|
| 2026.09.14 | ₩49,027 | ₩49,440 | ₩49,027 | ₩49,175 | +0.30% | 1.8천 |
|---|
| 2026.09.11 | ₩50,517 | ₩50,517 | ₩50,288 | ₩50,433 | -0.16% | 1.4만 |
|---|
| 2026.09.10 | ₩49,752 | ₩49,805 | ₩49,685 | ₩49,711 | -0.08% | 3.3천 |
|---|
| 2026.09.09 | ₩50,852 | ₩50,865 | ₩50,678 | ₩50,678 | -0.34% | 4.8천 |
|---|
| 2026.09.08 | ₩51,281 | ₩51,429 | ₩51,147 | ₩51,201 | -0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩50,409 | ₩51,107 | ₩50,409 | ₩51,107 | +1.38% | 3.8천 |
|---|
| 2026.09.03 | ₩49,819 | ₩50,369 | ₩49,725 | ₩50,330 | +1.03% | 1.3만 |
|---|
| 2026.09.02 | ₩49,685 | ₩49,953 | ₩49,685 | ₩49,953 | +0.54% | 1.3천 |
|---|
| 2026.09.01 | ₩49,859 | ₩50,181 | ₩49,749 | ₩49,749 | -0.22% | 3.3천 |
|---|
| 2026.08.31 | ₩49,819 | ₩49,819 | ₩49,604 | ₩49,699 | -0.24% | 2.1천 |
|---|
| 2026.08.28 | ₩50,208 | ₩50,208 | ₩49,725 | ₩49,805 | -0.80% | 3.8천 |
|---|
| 2026.08.27 | ₩49,866 | ₩50,067 | ₩49,859 | ₩50,067 | +0.40% | 1.8천 |
|---|
| 2026.08.26 | ₩49,940 | ₩49,946 | ₩49,832 | ₩49,846 | -0.19% | 2.3천 |
|---|
| 2026.08.25 | ₩49,671 | ₩49,866 | ₩49,671 | ₩49,866 | +0.39% | 3.6천 |
|---|
| 2026.08.24 | ₩48,826 | ₩49,121 | ₩48,813 | ₩48,987 | +0.33% | 1.2천 |
|---|
| 2026.08.21 | ₩49,940 | ₩49,940 | ₩49,711 | ₩49,711 | -0.46% | 9.7천 |
|---|
| 2026.08.20 | ₩49,247 | ₩49,310 | ₩49,247 | ₩49,310 | +0.13% | 400 |
|---|
| 2026.08.19 | ₩49,309 | ₩49,309 | ₩48,960 | ₩49,143 | -0.34% | 6.8천 |
|---|
| 2026.08.18 | ₩49,094 | ₩49,282 | ₩48,598 | ₩48,633 | -0.94% | 2.7천 |
|---|
| 2026.08.17 | ₩50,154 | ₩50,530 | ₩50,033 | ₩50,033 | -0.24% | 4.1천 |
|---|
| 2026.08.14 | ₩49,926 | ₩49,926 | ₩49,618 | ₩49,717 | -0.42% | 1.4천 |
|---|
| 2026.08.13 | ₩49,671 | ₩49,982 | ₩49,671 | ₩49,795 | +0.25% | 900 |
|---|
| 2026.08.12 | ₩49,711 | ₩49,711 | ₩49,404 | ₩49,485 | -0.46% | 2천 |
|---|
| 2026.08.11 | ₩49,094 | ₩49,135 | ₩48,786 | ₩48,813 | -0.57% | 6.8천 |
|---|
| 2026.08.10 | ₩46,632 | ₩48,778 | ₩46,632 | ₩48,727 | +4.49% | 3천 |
|---|
| 2026.08.07 | ₩48,665 | ₩48,965 | ₩48,657 | ₩48,965 | +0.62% | 4.4천 |
|---|
| 2026.08.06 | ₩48,719 | ₩48,719 | ₩48,651 | ₩48,660 | -0.12% | 1.6천 |
|---|
| 2026.08.05 | ₩49,443 | ₩49,443 | ₩49,175 | ₩49,180 | -0.53% | 4.2천 |
|---|
| 2026.08.04 | ₩49,389 | ₩49,577 | ₩49,363 | ₩49,435 | +0.09% | 2.6천 |
|---|
| 2026.08.03 | ₩47,551 | ₩48,262 | ₩47,477 | ₩48,168 | +1.30% | 2.2만 |
|---|
| 2026.07.31 | ₩48,222 | ₩48,236 | ₩47,216 | ₩47,601 | -1.29% | 4.6천 |
|---|
| 2026.07.30 | ₩46,357 | ₩47,377 | ₩46,357 | ₩47,323 | +2.08% | 3.7천 |
|---|
| 2026.07.29 | ₩45,767 | ₩45,955 | ₩45,243 | ₩45,270 | -1.08% | 3.5천 |
|---|
| 2026.07.28 | ₩45,834 | ₩46,473 | ₩45,834 | ₩46,313 | +1.05% | 7.4천 |
|---|
| 2026.07.27 | ₩47,538 | ₩47,538 | ₩46,713 | ₩47,051 | -1.02% | 4.3천 |
|---|
| 2026.07.24 | ₩47,122 | ₩47,263 | ₩46,867 | ₩46,880 | -0.51% | 4.6천 |
|---|
| 2026.07.23 | ₩47,645 | ₩47,942 | ₩47,310 | ₩47,538 | -0.23% | 2.2만 |
|---|
| 2026.07.22 | ₩48,130 | ₩48,209 | ₩48,101 | ₩48,143 | +0.03% | 5.1천 |
|---|
| 2026.07.21 | ₩48,168 | ₩48,517 | ₩48,168 | ₩48,503 | +0.69% | 8.5천 |
|---|
| 2026.07.20 | ₩47,323 | ₩47,492 | ₩47,084 | ₩47,084 | -0.50% | 6.8천 |
|---|
| 2026.07.17 | ₩46,263 | ₩47,013 | ₩46,263 | ₩47,013 | +1.62% | 3.3천 |
|---|
| 2026.07.16 | ₩47,940 | ₩47,987 | ₩47,592 | ₩47,651 | -0.60% | 4.8천 |
|---|
| 2026.07.15 | ₩48,517 | ₩48,595 | ₩48,262 | ₩48,595 | +0.16% | 2.9천 |
|---|
| 2026.07.14 | ₩48,578 | ₩48,651 | ₩48,537 | ₩48,642 | +0.13% | 900 |
|---|
| 2026.07.13 | ₩48,477 | ₩48,477 | ₩47,965 | ₩47,965 | -1.06% | 1.2천 |
|---|
| 2026.07.10 | ₩49,577 | ₩49,777 | ₩49,577 | ₩49,777 | +0.40% | 2.4천 |
|---|
| 2026.07.09 | ₩49,564 | ₩49,787 | ₩49,564 | ₩49,691 | +0.26% | 3.1천 |
|---|
| 2026.07.08 | ₩49,041 | ₩49,360 | ₩48,842 | ₩49,360 | +0.65% | 3천 |
|---|
| 2026.07.07 | ₩48,799 | ₩49,215 | ₩48,799 | ₩49,062 | +0.54% | 2.7천 |
|---|
| 2026.07.06 | ₩50,221 | ₩50,506 | ₩50,221 | ₩50,437 | +0.43% | 3.7천 |
|---|
| 2026.07.02 | ₩49,550 | ₩49,819 | ₩48,450 | ₩48,858 | -1.40% | 9.8천 |
|---|
| 2026.07.01 | ₩49,591 | ₩49,658 | ₩49,340 | ₩49,340 | -0.51% | 1.1만 |
|---|
| 2026.06.30 | ₩49,926 | ₩50,506 | ₩49,926 | ₩50,506 | +1.16% | 5천 |
|---|
| 2026.06.29 | ₩49,336 | ₩49,584 | ₩48,625 | ₩49,584 | +0.50% | 1.1만 |
|---|
| 2026.06.26 | ₩49,564 | ₩49,953 | ₩49,457 | ₩49,685 | +0.24% | 4.6천 |
|---|
| 2026.06.25 | ₩51,161 | ₩51,161 | ₩50,114 | ₩50,161 | -1.95% | 7.3천 |
|---|
| 2026.06.24 | ₩50,114 | ₩50,248 | ₩49,752 | ₩50,095 | -0.04% | 1.9천 |
|---|
| 2026.06.23 | ₩50,168 | ₩50,342 | ₩49,859 | ₩49,859 | -0.62% | 9.9천 |
|---|
| 2026.06.22 | ₩52,596 | ₩52,730 | ₩52,475 | ₩52,575 | -0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩52,053 | ₩52,505 | ₩52,053 | ₩52,505 | +0.87% | 3.5천 |
|---|
| 2026.06.17 | ₩51,737 | ₩51,979 | ₩50,986 | ₩51,000 | -1.43% | 3.8천 |
|---|
| 2026.06.16 | ₩51,858 | ₩51,858 | ₩51,093 | ₩51,097 | -1.47% | 5.2천 |
|---|
| 2026.06.15 | ₩51,764 | ₩51,919 | ₩51,764 | ₩51,912 | +0.29% | 1.3천 |
|---|
| 2026.06.12 | ₩50,127 | ₩50,476 | ₩49,846 | ₩50,362 | +0.47% | 6.5천 |
|---|
| 2026.06.11 | ₩48,853 | ₩50,148 | ₩48,672 | ₩50,148 | +2.65% | 900 |
|---|
| 2026.06.10 | ₩48,933 | ₩49,242 | ₩48,222 | ₩48,244 | -1.41% | 3.5천 |
|---|
| 2026.06.09 | ₩50,181 | ₩50,181 | ₩48,007 | ₩49,018 | -2.32% | 1.2만 |
|---|
| 2026.06.08 | ₩49,389 | ₩49,524 | ₩49,161 | ₩49,161 | -0.46% | 6.8천 |
|---|
| 2026.06.05 | ₩49,470 | ₩49,470 | ₩48,236 | ₩48,276 | -2.41% | 4.2만 |
|---|
| 2026.06.04 | ₩50,932 | ₩51,444 | ₩50,839 | ₩51,399 | +0.92% | 3.9천 |
|---|
| 2026.06.03 | ₩52,033 | ₩52,033 | ₩51,630 | ₩51,664 | -0.71% | 2.3만 |
|---|
| 2026.06.02 | ₩52,261 | ₩52,596 | ₩52,147 | ₩52,522 | +0.50% | 4.1천 |
|---|
| 2026.06.01 | ₩51,281 | ₩52,060 | ₩51,281 | ₩51,763 | +0.94% | 3.1천 |
|---|
| 2026.05.29 | ₩50,745 | ₩50,785 | ₩50,570 | ₩50,600 | -0.29% | 1.2만 |
|---|
| 2026.05.28 | ₩50,168 | ₩50,610 | ₩49,765 | ₩50,558 | +0.78% | 5.8천 |
|---|
| 2026.05.27 | ₩50,678 | ₩50,678 | ₩50,248 | ₩50,657 | -0.04% | 2.6천 |
|---|
| 2026.05.26 | ₩49,819 | ₩50,360 | ₩49,819 | ₩50,360 | +1.09% | 3.4천 |
|---|
| 2026.05.22 | ₩48,598 | ₩48,692 | ₩48,558 | ₩48,560 | -0.08% | 4.4천 |
|---|
| 2026.05.21 | ₩48,021 | ₩48,705 | ₩47,967 | ₩48,574 | +1.15% | 7.1천 |
|---|
| 2026.05.20 | ₩47,524 | ₩48,303 | ₩47,524 | ₩48,240 | +1.50% | 2.5천 |
|---|
| 2026.05.19 | ₩47,621 | ₩47,672 | ₩47,354 | ₩47,354 | -0.56% | 4.5천 |
|---|
| 2026.05.18 | ₩48,182 | ₩48,182 | ₩47,805 | ₩47,805 | -0.78% | 500 |
|---|
| 2026.05.15 | ₩48,195 | ₩48,195 | ₩47,672 | ₩47,833 | -0.75% | 3.4천 |
|---|
| 2026.05.14 | ₩49,470 | ₩49,785 | ₩49,470 | ₩49,713 | +0.49% | 5.9천 |
|---|
| 2026.05.13 | ₩49,000 | ₩49,666 | ₩48,826 | ₩49,559 | +1.14% | 4.5천 |
|---|
| 2026.05.12 | ₩49,094 | ₩49,148 | ₩48,128 | ₩48,697 | -0.81% | 5.5천 |
|---|
| 2026.05.11 | ₩50,382 | ₩50,389 | ₩50,194 | ₩50,260 | -0.24% | 4.3천 |
|---|
| 2026.05.08 | ₩50,101 | ₩50,315 | ₩50,101 | ₩50,315 | +0.43% | 1.7천 |
|---|
| 2026.05.07 | ₩50,074 | ₩50,074 | ₩49,228 | ₩49,239 | -1.67% | 7.2천 |
|---|
| 2026.05.06 | ₩49,483 | ₩49,980 | ₩49,363 | ₩49,938 | +0.92% | 4.5천 |
|---|
| 2026.05.05 | ₩47,887 | ₩48,327 | ₩47,887 | ₩48,174 | +0.60% | 4.4천 |
|---|
| 2026.05.04 | ₩47,229 | ₩47,551 | ₩46,947 | ₩47,037 | -0.41% | 6.9천 |
|---|
| 2026.05.01 | ₩47,098 | ₩47,122 | ₩47,011 | ₩47,011 | -0.19% | 8.3천 |
|---|
| 2026.04.30 | ₩46,424 | ₩46,974 | ₩46,210 | ₩46,974 | +1.18% | 1.3만 |
|---|
| 2026.04.29 | ₩46,156 | ₩46,156 | ₩45,955 | ₩45,995 | -0.35% | 4천 |
|---|
| 2026.04.28 | ₩46,062 | ₩46,090 | ₩45,854 | ₩46,035 | -0.06% | 7.8천 |
|---|
| 2026.04.27 | ₩46,800 | ₩46,800 | ₩46,545 | ₩46,619 | -0.39% | 5.2천 |
|---|
| 2026.04.24 | ₩46,411 | ₩46,786 | ₩46,411 | ₩46,753 | +0.74% | 7.1천 |
|---|
| 2026.04.23 | ₩46,424 | ₩46,424 | ₩45,606 | ₩45,846 | -1.25% | 6.1천 |
|---|
| 2026.04.22 | ₩46,384 | ₩46,844 | ₩46,384 | ₩46,844 | +0.99% | 6.5천 |
|---|
| 2026.04.21 | ₩46,518 | ₩46,612 | ₩45,861 | ₩45,885 | -1.36% | 3.4천 |
|---|
| 2026.04.20 | ₩46,263 | ₩46,295 | ₩46,129 | ₩46,254 | -0.02% | 7.7천 |
|---|
| 2026.04.17 | ₩47,108 | ₩47,108 | ₩46,639 | ₩46,676 | -0.92% | 4.9천 |
|---|
| 2026.04.16 | ₩45,780 | ₩45,807 | ₩45,579 | ₩45,767 | -0.03% | 2.4천 |
|---|
| 2026.04.15 | ₩45,418 | ₩45,528 | ₩45,414 | ₩45,528 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩45,002 | ₩45,450 | ₩45,002 | ₩45,450 | +1.00% | 4.1천 |
|---|
| 2026.04.13 | ₩44,022 | ₩44,680 | ₩43,955 | ₩44,680 | +1.49% | 2.6천 |
|---|
| 2026.04.10 | ₩44,452 | ₩44,480 | ₩44,251 | ₩44,330 | -0.27% | 3천 |
|---|
| 2026.04.09 | ₩43,861 | ₩44,257 | ₩43,647 | ₩44,165 | +0.69% | 3.8천 |
|---|
| 2026.04.08 | ₩44,734 | ₩44,734 | ₩44,130 | ₩44,379 | -0.79% | 4.7천 |
|---|
| 2026.04.07 | ₩41,795 | ₩41,929 | ₩41,285 | ₩41,929 | +0.32% | 5천 |
|---|
| 2026.04.06 | ₩41,594 | ₩41,795 | ₩41,487 | ₩41,700 | +0.25% | 5.6천 |
|---|
| 2026.04.02 | ₩40,561 | ₩41,547 | ₩40,561 | ₩41,406 | +2.08% | 3.5천 |
|---|
| 2026.04.01 | ₩41,849 | ₩42,211 | ₩41,782 | ₩41,896 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩40,252 | ₩41,460 | ₩40,252 | ₩41,442 | +2.96% | 4.4천 |
|---|
| 2026.03.30 | ₩40,708 | ₩40,708 | ₩39,850 | ₩39,997 | -1.75% | 6.4천 |
|---|
| 2026.03.27 | ₩40,682 | ₩40,816 | ₩40,521 | ₩40,608 | -0.18% | 5.1천 |
|---|
| 2026.03.26 | ₩41,607 | ₩41,607 | ₩40,843 | ₩40,856 | -1.81% | 1만 |
|---|
| 2026.03.25 | ₩42,439 | ₩42,502 | ₩42,171 | ₩42,372 | -0.16% | 8.7천 |
|---|
| 2026.03.24 | ₩41,513 | ₩41,970 | ₩41,513 | ₩41,809 | +0.71% | 5.5천 |
|---|
| 2026.03.23 | ₩42,439 | ₩42,594 | ₩42,050 | ₩42,328 | -0.26% | 6.2천 |
|---|
| 2026.03.20 | ₩41,903 | ₩41,956 | ₩40,936 | ₩41,017 | -2.11% | 9.6천 |
|---|
| 2026.03.19 | ₩41,996 | ₩42,553 | ₩41,607 | ₩42,412 | +0.99% | 6.6천 |
|---|
| 2026.03.18 | ₩43,244 | ₩43,244 | ₩42,506 | ₩42,506 | -1.71% | 500 |
|---|
| 2026.03.17 | ₩43,486 | ₩43,607 | ₩43,389 | ₩43,391 | -0.22% | 4.5천 |
|---|
| 2026.03.16 | ₩42,976 | ₩43,258 | ₩42,936 | ₩43,124 | +0.34% | 1.4만 |
|---|
| 2026.03.13 | ₩42,533 | ₩42,802 | ₩41,862 | ₩41,903 | -1.48% | 3.4천 |
|---|
| 2026.03.12 | ₩42,922 | ₩42,922 | ₩42,023 | ₩42,037 | -2.06% | 1.2만 |
|---|
| 2026.03.11 | ₩43,298 | ₩43,499 | ₩43,191 | ₩43,378 | +0.19% | 2.5천 |
|---|
| 2026.03.10 | ₩43,392 | ₩44,185 | ₩43,311 | ₩43,475 | +0.19% | 1.2만 |
|---|
| 2026.03.09 | ₩41,983 | ₩43,164 | ₩41,594 | ₩43,003 | +2.43% | 9.6천 |
|---|
| 2026.03.06 | ₩42,171 | ₩42,580 | ₩42,104 | ₩42,292 | +0.29% | 1.4만 |
|---|
| 2026.03.05 | ₩43,083 | ₩43,392 | ₩42,305 | ₩42,788 | -0.69% | 1.1만 |
|---|
| 2026.03.04 | ₩43,419 | ₩44,022 | ₩43,419 | ₩43,828 | +0.94% | 1.6만 |
|---|
| 2026.03.03 | ₩43,204 | ₩43,264 | ₩42,218 | ₩43,083 | -0.28% | 4.6천 |
|---|
| 2026.03.02 | ₩44,613 | ₩45,230 | ₩44,613 | ₩45,042 | +0.96% | 1.5천 |
|---|
| 2026.02.27 | ₩45,740 | ₩45,861 | ₩45,646 | ₩45,780 | +0.09% | 7.3천 |
|---|
| 2026.02.26 | ₩45,727 | ₩46,082 | ₩45,700 | ₩46,082 | +0.78% | 6.1천 |
|---|
| 2026.02.25 | ₩46,599 | ₩46,599 | ₩46,303 | ₩46,451 | -0.32% | 3.9천 |
|---|
| 2026.02.24 | ₩45,901 | ₩46,362 | ₩45,780 | ₩46,250 | +0.76% | 1.4만 |
|---|
| 2026.02.23 | ₩45,888 | ₩46,028 | ₩45,565 | ₩45,606 | -0.61% | 6.7천 |
|---|
| 2026.02.20 | ₩45,176 | ₩46,129 | ₩45,176 | ₩46,129 | +2.11% | 8.1천 |
|---|
| 2026.02.19 | ₩45,042 | ₩45,190 | ₩44,814 | ₩45,190 | +0.33% | 6.5천 |
|---|
| 2026.02.18 | ₩45,324 | ₩45,713 | ₩45,270 | ₩45,525 | +0.44% | 1만 |
|---|
| 2026.02.17 | ₩47,001 | ₩47,887 | ₩44,720 | ₩45,257 | -3.71% | 3.6만 |
|---|
| 2026.02.13 | ₩45,029 | ₩45,324 | ₩44,660 | ₩45,250 | +0.49% | 1.4만 |
|---|
| 2026.02.12 | ₩45,941 | ₩45,941 | ₩44,975 | ₩45,056 | -1.93% | 1.4만 |
|---|
| 2026.02.11 | ₩45,512 | ₩45,834 | ₩45,404 | ₩45,807 | +0.65% | 1.1만 |
|---|
| 2026.02.10 | ₩45,123 | ₩45,270 | ₩44,935 | ₩45,112 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩44,626 | ₩45,203 | ₩44,626 | ₩45,163 | +1.20% | 3.4천 |
|---|
| 2026.02.06 | ₩44,063 | ₩44,814 | ₩44,063 | ₩44,814 | +1.71% | 1.5만 |
|---|
| 2026.02.05 | ₩43,539 | ₩43,768 | ₩43,405 | ₩43,472 | -0.15% | 3.8천 |
|---|
| 2026.02.04 | ₩44,667 | ₩44,667 | ₩43,513 | ₩43,714 | -2.13% | 1.4만 |
|---|
| 2026.02.03 | ₩45,002 | ₩45,002 | ₩44,264 | ₩44,599 | -0.89% | 1.2만 |
|---|
| 2026.02.02 | ₩44,170 | ₩44,730 | ₩44,170 | ₩44,677 | +1.15% | 5.7천 |
|---|
| 2026.01.30 | ₩44,901 | ₩44,901 | ₩44,063 | ₩44,237 | -1.48% | 1.7만 |
|---|
| 2026.01.29 | ₩45,458 | ₩45,458 | ₩44,319 | ₩45,002 | -1.00% | 1.3만 |
|---|
| 2026.01.28 | ₩45,713 | ₩45,713 | ₩44,975 | ₩45,230 | -1.06% | 5.1만 |
|---|
| 2026.01.27 | ₩44,506 | ₩44,801 | ₩44,492 | ₩44,801 | +0.66% | 1.5만 |
|---|
| 2026.01.26 | ₩43,754 | ₩43,982 | ₩43,700 | ₩43,821 | +0.15% | 40.5만 |
|---|
| 2026.01.23 | ₩43,378 | ₩43,741 | ₩43,311 | ₩43,687 | +0.71% | 3.5천 |
|---|
| 2026.01.22 | ₩43,432 | ₩43,553 | ₩43,338 | ₩43,378 | -0.12% | 1.7만 |
|---|
| 2026.01.21 | ₩43,016 | ₩43,338 | ₩42,889 | ₩43,110 | +0.22% | 1.7만 |
|---|
| 2026.01.20 | ₩42,936 | ₩42,936 | ₩42,359 | ₩42,426 | -1.19% | 1.4만 |
|---|
| 2026.01.16 | ₩43,325 | ₩43,446 | ₩43,279 | ₩43,436 | +0.26% | 1.5만 |
|---|
| 2026.01.15 | ₩43,580 | ₩43,935 | ₩43,580 | ₩43,637 | +0.13% | 2만 |
|---|
| 2026.01.14 | ₩43,271 | ₩43,271 | ₩43,056 | ₩43,217 | -0.12% | 6.2만 |
|---|
| 2026.01.13 | ₩43,419 | ₩43,419 | ₩43,070 | ₩43,137 | -0.65% | 1만 |
|---|
| 2026.01.12 | ₩43,070 | ₩43,687 | ₩43,070 | ₩43,674 | +1.40% | 2.7만 |
|---|
| 2026.01.09 | ₩42,815 | ₩42,922 | ₩42,655 | ₩42,922 | +0.25% | 8.2천 |
|---|
| 2026.01.08 | ₩42,748 | ₩42,788 | ₩42,614 | ₩42,788 | +0.09% | 6천 |
|---|
| 2026.01.07 | ₩43,043 | ₩43,043 | ₩42,828 | ₩42,828 | -0.50% | 9.7천 |
|---|
| 2026.01.06 | ₩43,244 | ₩43,448 | ₩43,191 | ₩43,285 | +0.09% | 2.3만 |
|---|
| 2026.01.05 | ₩42,936 | ₩43,101 | ₩42,869 | ₩43,070 | +0.31% | 5.3천 |
|---|
| 2026.01.02 | ₩42,278 | ₩42,522 | ₩42,278 | ₩42,522 | +0.58% | 6.3천 |
|---|
| 2025.12.31 | ₩41,242 | ₩41,312 | ₩41,220 | ₩41,249 | +0.02% | 2.3천 |
|---|
| 2025.12.30 | ₩41,339 | ₩41,383 | ₩41,299 | ₩41,331 | -0.02% | 5천 |
|---|
| 2025.12.29 | ₩41,272 | ₩41,355 | ₩41,218 | ₩41,355 | +0.20% | 6.2천 |
|---|
| 2025.12.26 | ₩41,191 | ₩41,339 | ₩41,191 | ₩41,339 | +0.36% | 2.5천 |
|---|
| 2025.12.24 | ₩41,104 | ₩41,131 | ₩41,071 | ₩41,102 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩40,816 | ₩41,037 | ₩40,816 | ₩41,037 | +0.54% | 4.9천 |
|---|
| 2025.12.22 | ₩40,843 | ₩40,895 | ₩40,816 | ₩40,856 | +0.03% | 3.6천 |
|---|
| 2025.12.19 | ₩40,480 | ₩40,829 | ₩40,480 | ₩40,734 | +0.63% | 6.8천 |
|---|
| 2025.12.18 | ₩40,306 | ₩40,467 | ₩40,299 | ₩40,317 | +0.03% | 5.6천 |
|---|
| 2025.12.17 | ₩40,239 | ₩40,239 | ₩39,639 | ₩39,660 | -1.44% | 8.7천 |
|---|
| 2025.12.16 | ₩40,158 | ₩40,205 | ₩39,964 | ₩40,106 | -0.13% | 4.2천 |
|---|
| 2025.12.15 | ₩40,789 | ₩40,789 | ₩40,492 | ₩40,492 | -0.73% | 1.1만 |
|---|
| 2025.12.12 | ₩40,829 | ₩40,843 | ₩40,614 | ₩40,641 | -0.46% | 4.8천 |
|---|
| 2025.12.11 | ₩41,084 | ₩41,285 | ₩40,936 | ₩41,230 | +0.36% | 6.2천 |
|---|
| 2025.12.10 | ₩40,963 | ₩41,393 | ₩40,915 | ₩41,346 | +0.93% | 8.9천 |
|---|
| 2025.12.09 | ₩40,695 | ₩40,884 | ₩40,688 | ₩40,884 | +0.46% | 3.6천 |
|---|
| 2025.12.08 | ₩40,977 | ₩40,977 | ₩40,775 | ₩40,902 | -0.18% | 1.1만 |
|---|
| 2025.12.05 | ₩39,635 | ₩41,245 | ₩37,408 | ₩40,943 | +3.30% | 1.3만 |
|---|
| 2025.12.04 | ₩40,883 | ₩40,883 | ₩40,802 | ₩40,802 | -0.20% | 1.5천 |
|---|
| 2025.12.03 | ₩40,614 | ₩40,775 | ₩40,574 | ₩40,762 | +0.36% | 5.2천 |
|---|
| 2025.12.02 | ₩40,789 | ₩40,789 | ₩40,554 | ₩40,766 | -0.06% | 9.9천 |
|---|
| 2025.12.01 | ₩40,561 | ₩40,804 | ₩40,561 | ₩40,687 | +0.31% | 1.7천 |
|---|
| 2025.11.28 | ₩40,601 | ₩40,749 | ₩40,601 | ₩40,749 | +0.36% | 2.8천 |
|---|
| 2025.11.26 | ₩40,400 | ₩40,628 | ₩40,400 | ₩40,605 | +0.51% | 5.6천 |
|---|
| 2025.11.25 | ₩39,997 | ₩40,131 | ₩39,635 | ₩40,131 | +0.34% | 1.5만 |
|---|
| 2025.11.24 | ₩39,917 | ₩40,051 | ₩39,729 | ₩40,042 | +0.31% | 8.9천 |
|---|
| 2025.11.21 | ₩39,367 | ₩39,575 | ₩39,031 | ₩39,541 | +0.44% | 1.4만 |
|---|
| 2025.11.20 | ₩40,440 | ₩40,457 | ₩39,498 | ₩39,498 | -2.33% | 8.5천 |
|---|
| 2025.11.19 | ₩40,064 | ₩40,064 | ₩39,890 | ₩40,016 | -0.12% | 3.2천 |
|---|
| 2025.11.18 | ₩40,225 | ₩40,279 | ₩39,940 | ₩40,227 | +0.00% | 5.1천 |
|---|
| 2025.11.17 | ₩40,695 | ₩40,826 | ₩40,373 | ₩40,480 | -0.53% | 2.1만 |
|---|
| 2025.11.14 | ₩40,400 | ₩41,044 | ₩40,400 | ₩40,762 | +0.90% | 2.5만 |
|---|
| 2025.11.13 | ₩41,299 | ₩41,352 | ₩40,722 | ₩40,797 | -1.22% | 11.4만 |
|---|
| 2025.11.12 | ₩41,420 | ₩41,420 | ₩41,138 | ₩41,194 | -0.54% | 5.5천 |
|---|
| 2025.11.11 | ₩41,326 | ₩41,480 | ₩41,245 | ₩41,422 | +0.23% | 4.5천 |
|---|
| 2025.11.10 | ₩41,191 | ₩41,373 | ₩41,071 | ₩41,373 | +0.44% | 1.5만 |
|---|
| 2025.11.07 | ₩40,588 | ₩40,778 | ₩40,306 | ₩40,778 | +0.47% | 1.9만 |
|---|
| 2025.11.06 | ₩41,446 | ₩41,487 | ₩41,057 | ₩41,150 | -0.72% | 4.9천 |
|---|
| 2025.11.05 | ₩41,420 | ₩41,815 | ₩41,420 | ₩41,746 | +0.79% | 4.5천 |
|---|
| 2025.11.04 | ₩41,500 | ₩41,581 | ₩41,326 | ₩41,339 | -0.39% | 4천 |
|---|
| 2025.11.03 | ₩42,184 | ₩42,278 | ₩42,055 | ₩42,238 | +0.13% | 7.8천 |
|---|
| 2025.10.31 | ₩42,077 | ₩42,077 | ₩41,795 | ₩41,968 | -0.26% | 4.4천 |
|---|
| 2025.10.30 | ₩42,010 | ₩42,211 | ₩42,010 | ₩42,068 | +0.14% | 6.8천 |
|---|
| 2025.10.29 | ₩42,553 | ₩42,654 | ₩42,359 | ₩42,494 | -0.14% | 9.1천 |
|---|
| 2025.10.28 | ₩42,198 | ₩42,392 | ₩42,131 | ₩42,379 | +0.43% | 7.1천 |
|---|
| 2025.10.27 | ₩42,386 | ₩42,500 | ₩42,386 | ₩42,500 | +0.27% | 2.6천 |
|---|
| 2025.10.24 | ₩41,970 | ₩42,010 | ₩41,903 | ₩41,929 | -0.10% | 3.6천 |
|---|
| 2025.10.23 | ₩41,567 | ₩41,903 | ₩41,567 | ₩41,776 | +0.50% | 5.4천 |
|---|
| 2025.10.22 | ₩41,956 | ₩41,956 | ₩41,500 | ₩41,641 | -0.75% | 6.2천 |
|---|
| 2025.10.21 | ₩41,876 | ₩41,929 | ₩41,795 | ₩41,833 | -0.10% | 1.2만 |
|---|
| 2025.10.20 | ₩42,064 | ₩42,399 | ₩42,064 | ₩42,325 | +0.62% | 6.4천 |
|---|
| 2025.10.17 | ₩41,661 | ₩41,842 | ₩41,661 | ₩41,842 | +0.43% | 6.4천 |
|---|
| 2025.10.16 | ₩42,077 | ₩42,090 | ₩41,721 | ₩41,817 | -0.62% | 8.3천 |
|---|
| 2025.10.15 | ₩41,835 | ₩41,916 | ₩41,581 | ₩41,880 | +0.11% | 2.7천 |
|---|
| 2025.10.14 | ₩41,151 | ₩41,567 | ₩40,990 | ₩41,293 | +0.35% | 4.9천 |
|---|
| 2025.10.13 | ₩41,661 | ₩41,795 | ₩41,540 | ₩41,742 | +0.19% | 4.5천 |
|---|
| 2025.10.10 | ₩41,654 | ₩41,654 | ₩40,641 | ₩41,004 | -1.56% | 4.5만 |
|---|