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 | ₩49,743 | ₩49,770 | ₩49,729 | ₩49,738 | -0.01% | 1천 |
| 2026.10.08 | ₩49,528 | ₩49,528 | ₩48,992 | ₩49,100 | -0.86% | 2.2천 |
| 2026.10.07 | ₩50,326 | ₩50,332 | ₩50,326 | ₩50,332 | +0.01% | 500 |
| 2026.10.06 | ₩51,245 | ₩51,273 | ₩51,064 | ₩51,084 | -0.31% | 3.3천 |
| 2026.10.05 | ₩51,567 | ₩51,768 | ₩51,474 | ₩51,474 | -0.18% | 1.5천 |
| 2026.10.02 | ₩50,413 | ₩50,519 | ₩50,333 | ₩50,519 | +0.21% | 900 |
| 2026.10.01 | ₩49,522 | ₩49,893 | ₩49,448 | ₩49,893 | +0.75% | 3.2천 |
| 2026.09.30 | ₩50,239 | ₩50,239 | ₩49,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,904 |
| -0.67% |
| 5.4천 |
| 2026.09.29 | ₩50,481 | ₩50,481 | ₩50,145 | ₩50,451 | -0.06% | 2.5천 |
|---|
| 2026.09.28 | ₩50,467 | ₩50,749 | ₩50,038 | ₩50,467 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩50,869 | ₩51,111 | ₩50,735 | ₩50,979 | +0.22% | 3천 |
|---|
| 2026.09.24 | ₩50,735 | ₩50,735 | ₩50,439 | ₩50,481 | -0.50% | 4.4천 |
|---|
| 2026.09.23 | ₩51,352 | ₩51,352 | ₩50,635 | ₩50,751 | -1.17% | 4천 |
|---|
| 2026.09.22 | ₩51,553 | ₩51,956 | ₩51,473 | ₩51,922 | +0.72% | 7천 |
|---|
| 2026.09.21 | ₩51,071 | ₩51,533 | ₩51,044 | ₩51,533 | +0.91% | 4.9천 |
|---|
| 2026.09.18 | ₩49,555 | ₩49,917 | ₩49,461 | ₩49,909 | +0.71% | 5.4천 |
|---|
| 2026.09.17 | ₩49,756 | ₩49,904 | ₩49,756 | ₩49,806 | +0.10% | 2.2천 |
|---|
| 2026.09.16 | ₩49,273 | ₩49,555 | ₩48,643 | ₩48,917 | -0.72% | 4.3천 |
|---|
| 2026.09.15 | ₩48,697 | ₩48,831 | ₩48,697 | ₩48,808 | +0.23% | 2.1천 |
|---|
| 2026.09.14 | ₩49,005 | ₩49,418 | ₩49,005 | ₩49,153 | +0.30% | 1.8천 |
|---|
| 2026.09.11 | ₩50,494 | ₩50,494 | ₩50,266 | ₩50,411 | -0.16% | 1.4만 |
|---|
| 2026.09.10 | ₩49,729 | ₩49,783 | ₩49,662 | ₩49,689 | -0.08% | 3.3천 |
|---|
| 2026.09.09 | ₩50,829 | ₩50,843 | ₩50,655 | ₩50,655 | -0.34% | 4.8천 |
|---|
| 2026.09.08 | ₩51,258 | ₩51,406 | ₩51,124 | ₩51,178 | -0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩50,387 | ₩51,084 | ₩50,387 | ₩51,084 | +1.38% | 3.8천 |
|---|
| 2026.09.03 | ₩49,797 | ₩50,346 | ₩49,703 | ₩50,308 | +1.03% | 1.3만 |
|---|
| 2026.09.02 | ₩49,662 | ₩49,931 | ₩49,662 | ₩49,931 | +0.54% | 1.3천 |
|---|
| 2026.09.01 | ₩49,837 | ₩50,159 | ₩49,727 | ₩49,727 | -0.22% | 3.3천 |
|---|
| 2026.08.31 | ₩49,797 | ₩49,797 | ₩49,582 | ₩49,677 | -0.24% | 2.1천 |
|---|
| 2026.08.28 | ₩50,185 | ₩50,185 | ₩49,703 | ₩49,783 | -0.80% | 3.8천 |
|---|
| 2026.08.27 | ₩49,843 | ₩50,045 | ₩49,837 | ₩50,045 | +0.40% | 1.8천 |
|---|
| 2026.08.26 | ₩49,917 | ₩49,924 | ₩49,810 | ₩49,823 | -0.19% | 2.3천 |
|---|
| 2026.08.25 | ₩49,649 | ₩49,843 | ₩49,649 | ₩49,843 | +0.39% | 3.6천 |
|---|
| 2026.08.24 | ₩48,804 | ₩49,099 | ₩48,791 | ₩48,965 | +0.33% | 1.2천 |
|---|
| 2026.08.21 | ₩49,917 | ₩49,917 | ₩49,689 | ₩49,689 | -0.46% | 9.7천 |
|---|
| 2026.08.20 | ₩49,225 | ₩49,288 | ₩49,225 | ₩49,288 | +0.13% | 400 |
|---|
| 2026.08.19 | ₩49,287 | ₩49,287 | ₩48,938 | ₩49,121 | -0.34% | 6.8천 |
|---|
| 2026.08.18 | ₩49,072 | ₩49,260 | ₩48,576 | ₩48,611 | -0.94% | 2.7천 |
|---|
| 2026.08.17 | ₩50,132 | ₩50,507 | ₩50,011 | ₩50,011 | -0.24% | 4.1천 |
|---|
| 2026.08.14 | ₩49,904 | ₩49,904 | ₩49,595 | ₩49,695 | -0.42% | 1.4천 |
|---|
| 2026.08.13 | ₩49,649 | ₩49,960 | ₩49,649 | ₩49,772 | +0.25% | 900 |
|---|
| 2026.08.12 | ₩49,689 | ₩49,689 | ₩49,382 | ₩49,463 | -0.46% | 2천 |
|---|
| 2026.08.11 | ₩49,072 | ₩49,113 | ₩48,764 | ₩48,791 | -0.57% | 6.8천 |
|---|
| 2026.08.10 | ₩46,611 | ₩48,756 | ₩46,611 | ₩48,705 | +4.49% | 3천 |
|---|
| 2026.08.07 | ₩48,643 | ₩48,944 | ₩48,635 | ₩48,944 | +0.62% | 4.4천 |
|---|
| 2026.08.06 | ₩48,697 | ₩48,697 | ₩48,630 | ₩48,638 | -0.12% | 1.6천 |
|---|
| 2026.08.05 | ₩49,421 | ₩49,421 | ₩49,153 | ₩49,158 | -0.53% | 4.2천 |
|---|
| 2026.08.04 | ₩49,367 | ₩49,555 | ₩49,341 | ₩49,413 | +0.09% | 2.6천 |
|---|
| 2026.08.03 | ₩47,530 | ₩48,241 | ₩47,456 | ₩48,147 | +1.30% | 2.2만 |
|---|
| 2026.07.31 | ₩48,201 | ₩48,214 | ₩47,195 | ₩47,580 | -1.29% | 4.6천 |
|---|
| 2026.07.30 | ₩46,336 | ₩47,356 | ₩46,336 | ₩47,302 | +2.08% | 3.7천 |
|---|
| 2026.07.29 | ₩45,746 | ₩45,934 | ₩45,223 | ₩45,250 | -1.08% | 3.5천 |
|---|
| 2026.07.28 | ₩45,813 | ₩46,452 | ₩45,813 | ₩46,292 | +1.05% | 7.4천 |
|---|
| 2026.07.27 | ₩47,517 | ₩47,517 | ₩46,692 | ₩47,030 | -1.02% | 4.3천 |
|---|
| 2026.07.24 | ₩47,101 | ₩47,242 | ₩46,846 | ₩46,859 | -0.51% | 4.6천 |
|---|
| 2026.07.23 | ₩47,624 | ₩47,920 | ₩47,289 | ₩47,517 | -0.23% | 2.2만 |
|---|
| 2026.07.22 | ₩48,108 | ₩48,187 | ₩48,080 | ₩48,121 | +0.03% | 5.1천 |
|---|
| 2026.07.21 | ₩48,147 | ₩48,496 | ₩48,147 | ₩48,481 | +0.69% | 8.5천 |
|---|
| 2026.07.20 | ₩47,302 | ₩47,471 | ₩47,063 | ₩47,063 | -0.50% | 6.8천 |
|---|
| 2026.07.17 | ₩46,243 | ₩46,992 | ₩46,243 | ₩46,992 | +1.62% | 3.3천 |
|---|
| 2026.07.16 | ₩47,919 | ₩47,966 | ₩47,570 | ₩47,629 | -0.60% | 4.8천 |
|---|
| 2026.07.15 | ₩48,496 | ₩48,573 | ₩48,241 | ₩48,573 | +0.16% | 2.9천 |
|---|
| 2026.07.14 | ₩48,556 | ₩48,630 | ₩48,516 | ₩48,620 | +0.13% | 900 |
|---|
| 2026.07.13 | ₩48,455 | ₩48,455 | ₩47,943 | ₩47,943 | -1.06% | 1.2천 |
|---|
| 2026.07.10 | ₩49,555 | ₩49,755 | ₩49,555 | ₩49,755 | +0.40% | 2.4천 |
|---|
| 2026.07.09 | ₩49,542 | ₩49,764 | ₩49,542 | ₩49,669 | +0.26% | 3.1천 |
|---|
| 2026.07.08 | ₩49,019 | ₩49,338 | ₩48,820 | ₩49,338 | +0.65% | 3천 |
|---|
| 2026.07.07 | ₩48,777 | ₩49,193 | ₩48,777 | ₩49,040 | +0.54% | 2.7천 |
|---|
| 2026.07.06 | ₩50,199 | ₩50,483 | ₩50,199 | ₩50,415 | +0.43% | 3.7천 |
|---|
| 2026.07.02 | ₩49,528 | ₩49,797 | ₩48,429 | ₩48,836 | -1.40% | 9.8천 |
|---|
| 2026.07.01 | ₩49,569 | ₩49,636 | ₩49,318 | ₩49,318 | -0.51% | 1.1만 |
|---|
| 2026.06.30 | ₩49,904 | ₩50,483 | ₩49,904 | ₩50,483 | +1.16% | 5천 |
|---|
| 2026.06.29 | ₩49,314 | ₩49,562 | ₩48,603 | ₩49,562 | +0.50% | 1.1만 |
|---|
| 2026.06.26 | ₩49,542 | ₩49,931 | ₩49,434 | ₩49,662 | +0.24% | 4.6천 |
|---|
| 2026.06.25 | ₩51,138 | ₩51,138 | ₩50,092 | ₩50,139 | -1.95% | 7.3천 |
|---|
| 2026.06.24 | ₩50,092 | ₩50,226 | ₩49,729 | ₩50,073 | -0.04% | 1.9천 |
|---|
| 2026.06.23 | ₩50,145 | ₩50,320 | ₩49,837 | ₩49,837 | -0.62% | 9.9천 |
|---|
| 2026.06.22 | ₩52,573 | ₩52,707 | ₩52,452 | ₩52,551 | -0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩52,030 | ₩52,481 | ₩52,030 | ₩52,481 | +0.87% | 3.5천 |
|---|
| 2026.06.17 | ₩51,714 | ₩51,956 | ₩50,963 | ₩50,977 | -1.43% | 3.8천 |
|---|
| 2026.06.16 | ₩51,835 | ₩51,835 | ₩51,071 | ₩51,075 | -1.47% | 5.2천 |
|---|
| 2026.06.15 | ₩51,741 | ₩51,895 | ₩51,741 | ₩51,889 | +0.29% | 1.3천 |
|---|
| 2026.06.12 | ₩50,105 | ₩50,454 | ₩49,823 | ₩50,340 | +0.47% | 6.5천 |
|---|
| 2026.06.11 | ₩48,831 | ₩50,125 | ₩48,650 | ₩50,125 | +2.65% | 900 |
|---|
| 2026.06.10 | ₩48,911 | ₩49,220 | ₩48,201 | ₩48,222 | -1.41% | 3.5천 |
|---|
| 2026.06.09 | ₩50,159 | ₩50,159 | ₩47,986 | ₩48,996 | -2.32% | 1.2만 |
|---|
| 2026.06.08 | ₩49,367 | ₩49,501 | ₩49,139 | ₩49,139 | -0.46% | 6.8천 |
|---|
| 2026.06.05 | ₩49,448 | ₩49,448 | ₩48,214 | ₩48,254 | -2.41% | 4.2만 |
|---|
| 2026.06.04 | ₩50,910 | ₩51,421 | ₩50,816 | ₩51,376 | +0.92% | 3.9천 |
|---|
| 2026.06.03 | ₩52,009 | ₩52,009 | ₩51,607 | ₩51,641 | -0.71% | 2.3만 |
|---|
| 2026.06.02 | ₩52,237 | ₩52,573 | ₩52,123 | ₩52,499 | +0.50% | 4.1천 |
|---|
| 2026.06.01 | ₩51,258 | ₩52,036 | ₩51,258 | ₩51,740 | +0.94% | 3.1천 |
|---|
| 2026.05.29 | ₩50,722 | ₩50,762 | ₩50,548 | ₩50,577 | -0.29% | 1.2만 |
|---|
| 2026.05.28 | ₩50,145 | ₩50,588 | ₩49,743 | ₩50,535 | +0.78% | 5.8천 |
|---|
| 2026.05.27 | ₩50,655 | ₩50,655 | ₩50,226 | ₩50,635 | -0.04% | 2.6천 |
|---|
| 2026.05.26 | ₩49,797 | ₩50,337 | ₩49,797 | ₩50,337 | +1.09% | 3.4천 |
|---|
| 2026.05.22 | ₩48,576 | ₩48,670 | ₩48,536 | ₩48,539 | -0.08% | 4.4천 |
|---|
| 2026.05.21 | ₩47,999 | ₩48,683 | ₩47,946 | ₩48,552 | +1.15% | 7.1천 |
|---|
| 2026.05.20 | ₩47,503 | ₩48,281 | ₩47,503 | ₩48,218 | +1.50% | 2.5천 |
|---|
| 2026.05.19 | ₩47,600 | ₩47,651 | ₩47,333 | ₩47,333 | -0.56% | 4.5천 |
|---|
| 2026.05.18 | ₩48,160 | ₩48,160 | ₩47,783 | ₩47,783 | -0.78% | 500 |
|---|
| 2026.05.15 | ₩48,174 | ₩48,174 | ₩47,651 | ₩47,812 | -0.75% | 3.4천 |
|---|
| 2026.05.14 | ₩49,448 | ₩49,763 | ₩49,448 | ₩49,691 | +0.49% | 5.9천 |
|---|
| 2026.05.13 | ₩48,978 | ₩49,644 | ₩48,804 | ₩49,536 | +1.14% | 4.5천 |
|---|
| 2026.05.12 | ₩49,072 | ₩49,126 | ₩48,107 | ₩48,675 | -0.81% | 5.5천 |
|---|
| 2026.05.11 | ₩50,360 | ₩50,367 | ₩50,172 | ₩50,238 | -0.24% | 4.3천 |
|---|
| 2026.05.08 | ₩50,078 | ₩50,293 | ₩50,078 | ₩50,293 | +0.43% | 1.7천 |
|---|
| 2026.05.07 | ₩50,051 | ₩50,051 | ₩49,206 | ₩49,217 | -1.67% | 7.2천 |
|---|
| 2026.05.06 | ₩49,461 | ₩49,957 | ₩49,341 | ₩49,916 | +0.92% | 4.5천 |
|---|
| 2026.05.05 | ₩47,865 | ₩48,305 | ₩47,865 | ₩48,152 | +0.60% | 4.4천 |
|---|
| 2026.05.04 | ₩47,208 | ₩47,530 | ₩46,926 | ₩47,016 | -0.41% | 6.9천 |
|---|
| 2026.05.01 | ₩47,077 | ₩47,101 | ₩46,990 | ₩46,990 | -0.19% | 8.3천 |
|---|
| 2026.04.30 | ₩46,403 | ₩46,953 | ₩46,189 | ₩46,953 | +1.18% | 1.3만 |
|---|
| 2026.04.29 | ₩46,135 | ₩46,135 | ₩45,934 | ₩45,974 | -0.35% | 4천 |
|---|
| 2026.04.28 | ₩46,041 | ₩46,070 | ₩45,833 | ₩46,015 | -0.06% | 7.8천 |
|---|
| 2026.04.27 | ₩46,779 | ₩46,779 | ₩46,524 | ₩46,598 | -0.39% | 5.2천 |
|---|
| 2026.04.24 | ₩46,390 | ₩46,766 | ₩46,390 | ₩46,732 | +0.74% | 7.1천 |
|---|
| 2026.04.23 | ₩46,403 | ₩46,403 | ₩45,585 | ₩45,825 | -1.25% | 6.1천 |
|---|
| 2026.04.22 | ₩46,363 | ₩46,823 | ₩46,363 | ₩46,823 | +0.99% | 6.5천 |
|---|
| 2026.04.21 | ₩46,497 | ₩46,591 | ₩45,840 | ₩45,864 | -1.36% | 3.4천 |
|---|
| 2026.04.20 | ₩46,243 | ₩46,275 | ₩46,108 | ₩46,233 | -0.02% | 7.7천 |
|---|
| 2026.04.17 | ₩47,087 | ₩47,087 | ₩46,618 | ₩46,656 | -0.92% | 4.9천 |
|---|
| 2026.04.16 | ₩45,760 | ₩45,787 | ₩45,559 | ₩45,746 | -0.03% | 2.4천 |
|---|
| 2026.04.15 | ₩45,398 | ₩45,508 | ₩45,394 | ₩45,508 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩44,982 | ₩45,430 | ₩44,982 | ₩45,430 | +1.00% | 4.1천 |
|---|
| 2026.04.13 | ₩44,003 | ₩44,660 | ₩43,936 | ₩44,660 | +1.49% | 2.6천 |
|---|
| 2026.04.10 | ₩44,432 | ₩44,460 | ₩44,231 | ₩44,310 | -0.27% | 3천 |
|---|
| 2026.04.09 | ₩43,842 | ₩44,238 | ₩43,627 | ₩44,145 | +0.69% | 3.8천 |
|---|
| 2026.04.08 | ₩44,714 | ₩44,714 | ₩44,110 | ₩44,360 | -0.79% | 4.7천 |
|---|
| 2026.04.07 | ₩41,777 | ₩41,911 | ₩41,267 | ₩41,911 | +0.32% | 5천 |
|---|
| 2026.04.06 | ₩41,575 | ₩41,777 | ₩41,468 | ₩41,681 | +0.25% | 5.6천 |
|---|
| 2026.04.02 | ₩40,543 | ₩41,528 | ₩40,543 | ₩41,388 | +2.08% | 3.5천 |
|---|
| 2026.04.01 | ₩41,830 | ₩42,192 | ₩41,763 | ₩41,877 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩40,234 | ₩41,441 | ₩40,234 | ₩41,424 | +2.96% | 4.4천 |
|---|
| 2026.03.30 | ₩40,690 | ₩40,690 | ₩39,832 | ₩39,979 | -1.75% | 6.4천 |
|---|
| 2026.03.27 | ₩40,663 | ₩40,797 | ₩40,502 | ₩40,590 | -0.18% | 5.1천 |
|---|
| 2026.03.26 | ₩41,589 | ₩41,589 | ₩40,824 | ₩40,838 | -1.81% | 1만 |
|---|
| 2026.03.25 | ₩42,420 | ₩42,483 | ₩42,152 | ₩42,353 | -0.16% | 8.7천 |
|---|
| 2026.03.24 | ₩41,495 | ₩41,951 | ₩41,495 | ₩41,790 | +0.71% | 5.5천 |
|---|
| 2026.03.23 | ₩42,420 | ₩42,574 | ₩42,031 | ₩42,309 | -0.26% | 6.2천 |
|---|
| 2026.03.20 | ₩41,884 | ₩41,937 | ₩40,918 | ₩40,999 | -2.11% | 9.6천 |
|---|
| 2026.03.19 | ₩41,978 | ₩42,534 | ₩41,589 | ₩42,393 | +0.99% | 6.6천 |
|---|
| 2026.03.18 | ₩43,225 | ₩43,225 | ₩42,487 | ₩42,487 | -1.71% | 500 |
|---|
| 2026.03.17 | ₩43,466 | ₩43,587 | ₩43,370 | ₩43,371 | -0.22% | 4.5천 |
|---|
| 2026.03.16 | ₩42,957 | ₩43,238 | ₩42,916 | ₩43,104 | +0.34% | 1.4만 |
|---|
| 2026.03.13 | ₩42,514 | ₩42,782 | ₩41,844 | ₩41,884 | -1.48% | 3.4천 |
|---|
| 2026.03.12 | ₩42,903 | ₩42,903 | ₩42,005 | ₩42,018 | -2.06% | 1.2만 |
|---|
| 2026.03.11 | ₩43,279 | ₩43,480 | ₩43,171 | ₩43,359 | +0.19% | 2.5천 |
|---|
| 2026.03.10 | ₩43,372 | ₩44,165 | ₩43,292 | ₩43,456 | +0.19% | 1.2만 |
|---|
| 2026.03.09 | ₩41,964 | ₩43,144 | ₩41,575 | ₩42,984 | +2.43% | 9.6천 |
|---|
| 2026.03.06 | ₩42,152 | ₩42,561 | ₩42,085 | ₩42,273 | +0.29% | 1.4만 |
|---|
| 2026.03.05 | ₩43,064 | ₩43,372 | ₩42,286 | ₩42,769 | -0.69% | 1.1만 |
|---|
| 2026.03.04 | ₩43,399 | ₩44,003 | ₩43,399 | ₩43,808 | +0.94% | 1.6만 |
|---|
| 2026.03.03 | ₩43,185 | ₩43,245 | ₩42,199 | ₩43,064 | -0.28% | 4.6천 |
|---|
| 2026.03.02 | ₩44,593 | ₩45,210 | ₩44,593 | ₩45,022 | +0.96% | 1.5천 |
|---|
| 2026.02.27 | ₩45,719 | ₩45,840 | ₩45,626 | ₩45,760 | +0.09% | 7.3천 |
|---|
| 2026.02.26 | ₩45,706 | ₩46,061 | ₩45,679 | ₩46,061 | +0.78% | 6.1천 |
|---|
| 2026.02.25 | ₩46,578 | ₩46,578 | ₩46,283 | ₩46,430 | -0.32% | 3.9천 |
|---|
| 2026.02.24 | ₩45,880 | ₩46,342 | ₩45,760 | ₩46,229 | +0.76% | 1.4만 |
|---|
| 2026.02.23 | ₩45,867 | ₩46,008 | ₩45,545 | ₩45,585 | -0.61% | 6.7천 |
|---|
| 2026.02.20 | ₩45,156 | ₩46,108 | ₩45,156 | ₩46,108 | +2.11% | 8.1천 |
|---|
| 2026.02.19 | ₩45,022 | ₩45,170 | ₩44,794 | ₩45,170 | +0.33% | 6.5천 |
|---|
| 2026.02.18 | ₩45,304 | ₩45,693 | ₩45,250 | ₩45,505 | +0.44% | 1만 |
|---|
| 2026.02.17 | ₩46,980 | ₩47,865 | ₩44,700 | ₩45,237 | -3.71% | 3.6만 |
|---|
| 2026.02.13 | ₩45,009 | ₩45,304 | ₩44,640 | ₩45,230 | +0.49% | 1.4만 |
|---|
| 2026.02.12 | ₩45,921 | ₩45,921 | ₩44,955 | ₩45,035 | -1.93% | 1.4만 |
|---|
| 2026.02.11 | ₩45,491 | ₩45,813 | ₩45,384 | ₩45,787 | +0.65% | 1.1만 |
|---|
| 2026.02.10 | ₩45,103 | ₩45,250 | ₩44,915 | ₩45,092 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩44,606 | ₩45,183 | ₩44,606 | ₩45,143 | +1.20% | 3.4천 |
|---|
| 2026.02.06 | ₩44,043 | ₩44,794 | ₩44,043 | ₩44,794 | +1.71% | 1.5만 |
|---|
| 2026.02.05 | ₩43,520 | ₩43,748 | ₩43,386 | ₩43,453 | -0.15% | 3.8천 |
|---|
| 2026.02.04 | ₩44,647 | ₩44,647 | ₩43,493 | ₩43,694 | -2.13% | 1.4만 |
|---|
| 2026.02.03 | ₩44,982 | ₩44,982 | ₩44,244 | ₩44,579 | -0.89% | 1.2만 |
|---|
| 2026.02.02 | ₩44,150 | ₩44,710 | ₩44,150 | ₩44,657 | +1.15% | 5.7천 |
|---|
| 2026.01.30 | ₩44,881 | ₩44,881 | ₩44,043 | ₩44,217 | -1.48% | 1.7만 |
|---|
| 2026.01.29 | ₩45,438 | ₩45,438 | ₩44,299 | ₩44,982 | -1.00% | 1.3만 |
|---|
| 2026.01.28 | ₩45,693 | ₩45,693 | ₩44,955 | ₩45,210 | -1.06% | 5.1만 |
|---|
| 2026.01.27 | ₩44,486 | ₩44,781 | ₩44,472 | ₩44,781 | +0.66% | 1.5만 |
|---|
| 2026.01.26 | ₩43,735 | ₩43,963 | ₩43,681 | ₩43,802 | +0.15% | 40.5만 |
|---|
| 2026.01.23 | ₩43,359 | ₩43,721 | ₩43,292 | ₩43,668 | +0.71% | 3.5천 |
|---|
| 2026.01.22 | ₩43,413 | ₩43,533 | ₩43,319 | ₩43,359 | -0.12% | 1.7만 |
|---|
| 2026.01.21 | ₩42,997 | ₩43,319 | ₩42,870 | ₩43,091 | +0.22% | 1.7만 |
|---|
| 2026.01.20 | ₩42,916 | ₩42,916 | ₩42,340 | ₩42,407 | -1.19% | 1.4만 |
|---|
| 2026.01.16 | ₩43,305 | ₩43,426 | ₩43,260 | ₩43,417 | +0.26% | 1.5만 |
|---|
| 2026.01.15 | ₩43,560 | ₩43,916 | ₩43,560 | ₩43,618 | +0.13% | 2만 |
|---|
| 2026.01.14 | ₩43,252 | ₩43,252 | ₩43,037 | ₩43,198 | -0.12% | 6.2만 |
|---|
| 2026.01.13 | ₩43,399 | ₩43,399 | ₩43,051 | ₩43,118 | -0.65% | 1만 |
|---|
| 2026.01.12 | ₩43,051 | ₩43,668 | ₩43,051 | ₩43,654 | +1.40% | 2.7만 |
|---|
| 2026.01.09 | ₩42,796 | ₩42,903 | ₩42,636 | ₩42,903 | +0.25% | 8.2천 |
|---|
| 2026.01.08 | ₩42,729 | ₩42,769 | ₩42,595 | ₩42,769 | +0.09% | 6천 |
|---|
| 2026.01.07 | ₩43,024 | ₩43,024 | ₩42,809 | ₩42,809 | -0.50% | 9.7천 |
|---|
| 2026.01.06 | ₩43,225 | ₩43,429 | ₩43,171 | ₩43,265 | +0.09% | 2.3만 |
|---|
| 2026.01.05 | ₩42,916 | ₩43,081 | ₩42,849 | ₩43,051 | +0.31% | 5.3천 |
|---|
| 2026.01.02 | ₩42,259 | ₩42,503 | ₩42,259 | ₩42,503 | +0.58% | 6.3천 |
|---|
| 2025.12.31 | ₩41,224 | ₩41,294 | ₩41,201 | ₩41,231 | +0.02% | 2.3천 |
|---|
| 2025.12.30 | ₩41,321 | ₩41,365 | ₩41,280 | ₩41,312 | -0.02% | 5천 |
|---|
| 2025.12.29 | ₩41,253 | ₩41,337 | ₩41,200 | ₩41,337 | +0.20% | 6.2천 |
|---|
| 2025.12.26 | ₩41,173 | ₩41,321 | ₩41,173 | ₩41,321 | +0.36% | 2.5천 |
|---|
| 2025.12.24 | ₩41,086 | ₩41,113 | ₩41,052 | ₩41,083 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩40,797 | ₩41,019 | ₩40,797 | ₩41,019 | +0.54% | 4.9천 |
|---|
| 2025.12.22 | ₩40,824 | ₩40,877 | ₩40,797 | ₩40,838 | +0.03% | 3.6천 |
|---|
| 2025.12.19 | ₩40,462 | ₩40,811 | ₩40,462 | ₩40,716 | +0.63% | 6.8천 |
|---|
| 2025.12.18 | ₩40,288 | ₩40,449 | ₩40,281 | ₩40,299 | +0.03% | 5.6천 |
|---|
| 2025.12.17 | ₩40,221 | ₩40,221 | ₩39,621 | ₩39,643 | -1.44% | 8.7천 |
|---|
| 2025.12.16 | ₩40,140 | ₩40,187 | ₩39,946 | ₩40,088 | -0.13% | 4.2천 |
|---|
| 2025.12.15 | ₩40,771 | ₩40,771 | ₩40,474 | ₩40,474 | -0.73% | 1.1만 |
|---|
| 2025.12.12 | ₩40,811 | ₩40,824 | ₩40,596 | ₩40,623 | -0.46% | 4.8천 |
|---|
| 2025.12.11 | ₩41,066 | ₩41,267 | ₩40,918 | ₩41,212 | +0.36% | 6.2천 |
|---|
| 2025.12.10 | ₩40,945 | ₩41,374 | ₩40,897 | ₩41,327 | +0.93% | 8.9천 |
|---|
| 2025.12.09 | ₩40,677 | ₩40,866 | ₩40,670 | ₩40,866 | +0.46% | 3.6천 |
|---|
| 2025.12.08 | ₩40,958 | ₩40,958 | ₩40,757 | ₩40,883 | -0.18% | 1.1만 |
|---|
| 2025.12.05 | ₩39,617 | ₩41,227 | ₩37,391 | ₩40,925 | +3.30% | 1.3만 |
|---|
| 2025.12.04 | ₩40,865 | ₩40,865 | ₩40,784 | ₩40,784 | -0.20% | 1.5천 |
|---|
| 2025.12.03 | ₩40,596 | ₩40,757 | ₩40,556 | ₩40,744 | +0.36% | 5.2천 |
|---|
| 2025.12.02 | ₩40,771 | ₩40,771 | ₩40,536 | ₩40,748 | -0.06% | 9.9천 |
|---|
| 2025.12.01 | ₩40,543 | ₩40,785 | ₩40,543 | ₩40,669 | +0.31% | 1.7천 |
|---|
| 2025.11.28 | ₩40,583 | ₩40,730 | ₩40,583 | ₩40,730 | +0.36% | 2.8천 |
|---|
| 2025.11.26 | ₩40,382 | ₩40,610 | ₩40,382 | ₩40,587 | +0.51% | 5.6천 |
|---|
| 2025.11.25 | ₩39,979 | ₩40,113 | ₩39,617 | ₩40,113 | +0.34% | 1.5만 |
|---|
| 2025.11.24 | ₩39,899 | ₩40,033 | ₩39,711 | ₩40,024 | +0.31% | 8.9천 |
|---|
| 2025.11.21 | ₩39,349 | ₩39,557 | ₩39,014 | ₩39,523 | +0.44% | 1.4만 |
|---|
| 2025.11.20 | ₩40,422 | ₩40,439 | ₩39,480 | ₩39,480 | -2.33% | 8.5천 |
|---|
| 2025.11.19 | ₩40,046 | ₩40,046 | ₩39,872 | ₩39,998 | -0.12% | 3.2천 |
|---|
| 2025.11.18 | ₩40,207 | ₩40,261 | ₩39,922 | ₩40,209 | +0.00% | 5.1천 |
|---|
| 2025.11.17 | ₩40,677 | ₩40,808 | ₩40,355 | ₩40,462 | -0.53% | 2.1만 |
|---|
| 2025.11.14 | ₩40,382 | ₩41,025 | ₩40,382 | ₩40,744 | +0.90% | 2.5만 |
|---|
| 2025.11.13 | ₩41,280 | ₩41,334 | ₩40,704 | ₩40,779 | -1.22% | 11.4만 |
|---|
| 2025.11.12 | ₩41,401 | ₩41,401 | ₩41,119 | ₩41,176 | -0.54% | 5.5천 |
|---|
| 2025.11.11 | ₩41,307 | ₩41,461 | ₩41,227 | ₩41,404 | +0.23% | 4.5천 |
|---|
| 2025.11.10 | ₩41,173 | ₩41,354 | ₩41,052 | ₩41,354 | +0.44% | 1.5만 |
|---|
| 2025.11.07 | ₩40,569 | ₩40,760 | ₩40,288 | ₩40,760 | +0.47% | 1.9만 |
|---|
| 2025.11.06 | ₩41,428 | ₩41,468 | ₩41,039 | ₩41,131 | -0.72% | 4.9천 |
|---|
| 2025.11.05 | ₩41,401 | ₩41,797 | ₩41,401 | ₩41,727 | +0.79% | 4.5천 |
|---|
| 2025.11.04 | ₩41,481 | ₩41,562 | ₩41,307 | ₩41,321 | -0.39% | 4천 |
|---|
| 2025.11.03 | ₩42,165 | ₩42,259 | ₩42,037 | ₩42,219 | +0.13% | 7.8천 |
|---|
| 2025.10.31 | ₩42,058 | ₩42,058 | ₩41,777 | ₩41,950 | -0.26% | 4.4천 |
|---|
| 2025.10.30 | ₩41,991 | ₩42,192 | ₩41,991 | ₩42,049 | +0.14% | 6.8천 |
|---|
| 2025.10.29 | ₩42,534 | ₩42,635 | ₩42,340 | ₩42,475 | -0.14% | 9.1천 |
|---|
| 2025.10.28 | ₩42,179 | ₩42,373 | ₩42,112 | ₩42,360 | +0.43% | 7.1천 |
|---|
| 2025.10.27 | ₩42,367 | ₩42,481 | ₩42,367 | ₩42,481 | +0.27% | 2.6천 |
|---|
| 2025.10.24 | ₩41,951 | ₩41,991 | ₩41,884 | ₩41,911 | -0.10% | 3.6천 |
|---|
| 2025.10.23 | ₩41,549 | ₩41,884 | ₩41,549 | ₩41,758 | +0.50% | 5.4천 |
|---|
| 2025.10.22 | ₩41,937 | ₩41,937 | ₩41,481 | ₩41,622 | -0.75% | 6.2천 |
|---|
| 2025.10.21 | ₩41,857 | ₩41,911 | ₩41,777 | ₩41,814 | -0.10% | 1.2만 |
|---|
| 2025.10.20 | ₩42,045 | ₩42,380 | ₩42,045 | ₩42,306 | +0.62% | 6.4천 |
|---|
| 2025.10.17 | ₩41,642 | ₩41,823 | ₩41,642 | ₩41,823 | +0.43% | 6.4천 |
|---|
| 2025.10.16 | ₩42,058 | ₩42,072 | ₩41,703 | ₩41,798 | -0.62% | 8.3천 |
|---|
| 2025.10.15 | ₩41,817 | ₩41,897 | ₩41,562 | ₩41,861 | +0.11% | 2.7천 |
|---|
| 2025.10.14 | ₩41,133 | ₩41,549 | ₩40,972 | ₩41,275 | +0.35% | 4.9천 |
|---|
| 2025.10.13 | ₩41,642 | ₩41,777 | ₩41,522 | ₩41,723 | +0.19% | 4.5천 |
|---|
| 2025.10.10 | ₩41,636 | ₩41,636 | ₩40,623 | ₩40,985 | -1.56% | 4.5만 |
|---|