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 | ₩49,701 | ₩49,728 | ₩49,688 | ₩49,696 | -0.01% | 1천 |
| 2026.10.08 | ₩49,487 | ₩49,487 | ₩48,951 | ₩49,059 | -0.86% | 2.2천 |
| 2026.10.07 | ₩50,284 | ₩50,290 | ₩50,284 | ₩50,290 | +0.01% | 500 |
| 2026.10.06 | ₩51,202 | ₩51,230 | ₩51,021 | ₩51,041 | -0.31% | 3.3천 |
| 2026.10.05 | ₩51,524 | ₩51,725 | ₩51,431 | ₩51,431 | -0.18% | 1.5천 |
| 2026.10.02 | ₩50,371 | ₩50,477 | ₩50,291 | ₩50,477 | +0.21% | 900 |
| 2026.10.01 | ₩49,480 | ₩49,851 | ₩49,407 | ₩49,851 | +0.75% | 3.2천 |
| 2026.09.30 | ₩50,197 | ₩50,197 | ₩49,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,862 |
| -0.67% |
| 5.4천 |
| 2026.09.29 | ₩50,438 | ₩50,438 | ₩50,103 | ₩50,409 | -0.06% | 2.5천 |
|---|
| 2026.09.28 | ₩50,425 | ₩50,706 | ₩49,996 | ₩50,425 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩50,827 | ₩51,068 | ₩50,693 | ₩50,937 | +0.22% | 3천 |
|---|
| 2026.09.24 | ₩50,693 | ₩50,693 | ₩50,397 | ₩50,438 | -0.50% | 4.4천 |
|---|
| 2026.09.23 | ₩51,309 | ₩51,309 | ₩50,592 | ₩50,709 | -1.17% | 4천 |
|---|
| 2026.09.22 | ₩51,510 | ₩51,912 | ₩51,430 | ₩51,879 | +0.72% | 7천 |
|---|
| 2026.09.21 | ₩51,028 | ₩51,490 | ₩51,001 | ₩51,490 | +0.91% | 4.9천 |
|---|
| 2026.09.18 | ₩49,514 | ₩49,876 | ₩49,420 | ₩49,868 | +0.71% | 5.4천 |
|---|
| 2026.09.17 | ₩49,715 | ₩49,862 | ₩49,715 | ₩49,764 | +0.10% | 2.2천 |
|---|
| 2026.09.16 | ₩49,232 | ₩49,514 | ₩48,603 | ₩48,876 | -0.72% | 4.3천 |
|---|
| 2026.09.15 | ₩48,656 | ₩48,790 | ₩48,656 | ₩48,767 | +0.23% | 2.1천 |
|---|
| 2026.09.14 | ₩48,964 | ₩49,377 | ₩48,964 | ₩49,112 | +0.30% | 1.8천 |
|---|
| 2026.09.11 | ₩50,452 | ₩50,452 | ₩50,224 | ₩50,369 | -0.16% | 1.4만 |
|---|
| 2026.09.10 | ₩49,688 | ₩49,742 | ₩49,621 | ₩49,648 | -0.08% | 3.3천 |
|---|
| 2026.09.09 | ₩50,787 | ₩50,800 | ₩50,613 | ₩50,613 | -0.34% | 4.8천 |
|---|
| 2026.09.08 | ₩51,216 | ₩51,363 | ₩51,082 | ₩51,135 | -0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩50,345 | ₩51,041 | ₩50,345 | ₩51,041 | +1.38% | 3.8천 |
|---|
| 2026.09.03 | ₩49,755 | ₩50,304 | ₩49,661 | ₩50,265 | +1.03% | 1.3만 |
|---|
| 2026.09.02 | ₩49,621 | ₩49,889 | ₩49,621 | ₩49,889 | +0.54% | 1.3천 |
|---|
| 2026.09.01 | ₩49,795 | ₩50,117 | ₩49,685 | ₩49,685 | -0.22% | 3.3천 |
|---|
| 2026.08.31 | ₩49,755 | ₩49,755 | ₩49,541 | ₩49,636 | -0.24% | 2.1천 |
|---|
| 2026.08.28 | ₩50,144 | ₩50,144 | ₩49,661 | ₩49,742 | -0.80% | 3.8천 |
|---|
| 2026.08.27 | ₩49,802 | ₩50,003 | ₩49,795 | ₩50,003 | +0.40% | 1.8천 |
|---|
| 2026.08.26 | ₩49,876 | ₩49,882 | ₩49,768 | ₩49,782 | -0.19% | 2.3천 |
|---|
| 2026.08.25 | ₩49,608 | ₩49,802 | ₩49,608 | ₩49,802 | +0.39% | 3.6천 |
|---|
| 2026.08.24 | ₩48,763 | ₩49,058 | ₩48,750 | ₩48,924 | +0.33% | 1.2천 |
|---|
| 2026.08.21 | ₩49,876 | ₩49,876 | ₩49,648 | ₩49,648 | -0.46% | 9.7천 |
|---|
| 2026.08.20 | ₩49,184 | ₩49,247 | ₩49,184 | ₩49,247 | +0.13% | 400 |
|---|
| 2026.08.19 | ₩49,246 | ₩49,246 | ₩48,897 | ₩49,080 | -0.34% | 6.8천 |
|---|
| 2026.08.18 | ₩49,031 | ₩49,219 | ₩48,536 | ₩48,570 | -0.94% | 2.7천 |
|---|
| 2026.08.17 | ₩50,090 | ₩50,465 | ₩49,969 | ₩49,969 | -0.24% | 4.1천 |
|---|
| 2026.08.14 | ₩49,862 | ₩49,862 | ₩49,554 | ₩49,653 | -0.42% | 1.4천 |
|---|
| 2026.08.13 | ₩49,608 | ₩49,918 | ₩49,608 | ₩49,731 | +0.25% | 900 |
|---|
| 2026.08.12 | ₩49,648 | ₩49,648 | ₩49,341 | ₩49,421 | -0.46% | 2천 |
|---|
| 2026.08.11 | ₩49,031 | ₩49,072 | ₩48,723 | ₩48,750 | -0.57% | 6.8천 |
|---|
| 2026.08.10 | ₩46,572 | ₩48,715 | ₩46,572 | ₩48,664 | +4.49% | 3천 |
|---|
| 2026.08.07 | ₩48,603 | ₩48,903 | ₩48,594 | ₩48,903 | +0.62% | 4.4천 |
|---|
| 2026.08.06 | ₩48,656 | ₩48,656 | ₩48,589 | ₩48,597 | -0.12% | 1.6천 |
|---|
| 2026.08.05 | ₩49,380 | ₩49,380 | ₩49,112 | ₩49,117 | -0.53% | 4.2천 |
|---|
| 2026.08.04 | ₩49,326 | ₩49,514 | ₩49,299 | ₩49,372 | +0.09% | 2.6천 |
|---|
| 2026.08.03 | ₩47,490 | ₩48,201 | ₩47,417 | ₩48,107 | +1.30% | 2.2만 |
|---|
| 2026.07.31 | ₩48,160 | ₩48,174 | ₩47,155 | ₩47,540 | -1.29% | 4.6천 |
|---|
| 2026.07.30 | ₩46,298 | ₩47,316 | ₩46,298 | ₩47,263 | +2.08% | 3.7천 |
|---|
| 2026.07.29 | ₩45,708 | ₩45,896 | ₩45,185 | ₩45,212 | -1.08% | 3.5천 |
|---|
| 2026.07.28 | ₩45,775 | ₩46,413 | ₩45,775 | ₩46,253 | +1.05% | 7.4천 |
|---|
| 2026.07.27 | ₩47,477 | ₩47,477 | ₩46,653 | ₩46,990 | -1.02% | 4.3천 |
|---|
| 2026.07.24 | ₩47,062 | ₩47,202 | ₩46,807 | ₩46,820 | -0.51% | 4.6천 |
|---|
| 2026.07.23 | ₩47,584 | ₩47,880 | ₩47,249 | ₩47,477 | -0.23% | 2.2만 |
|---|
| 2026.07.22 | ₩48,068 | ₩48,147 | ₩48,040 | ₩48,081 | +0.03% | 5.1천 |
|---|
| 2026.07.21 | ₩48,107 | ₩48,455 | ₩48,107 | ₩48,440 | +0.69% | 8.5천 |
|---|
| 2026.07.20 | ₩47,263 | ₩47,431 | ₩47,024 | ₩47,024 | -0.50% | 6.8천 |
|---|
| 2026.07.17 | ₩46,204 | ₩46,953 | ₩46,204 | ₩46,953 | +1.62% | 3.3천 |
|---|
| 2026.07.16 | ₩47,879 | ₩47,926 | ₩47,531 | ₩47,589 | -0.60% | 4.8천 |
|---|
| 2026.07.15 | ₩48,455 | ₩48,533 | ₩48,201 | ₩48,533 | +0.16% | 2.9천 |
|---|
| 2026.07.14 | ₩48,515 | ₩48,589 | ₩48,475 | ₩48,580 | +0.13% | 900 |
|---|
| 2026.07.13 | ₩48,415 | ₩48,415 | ₩47,903 | ₩47,903 | -1.06% | 1.2천 |
|---|
| 2026.07.10 | ₩49,514 | ₩49,713 | ₩49,514 | ₩49,713 | +0.40% | 2.4천 |
|---|
| 2026.07.09 | ₩49,500 | ₩49,723 | ₩49,500 | ₩49,628 | +0.26% | 3.1천 |
|---|
| 2026.07.08 | ₩48,978 | ₩49,297 | ₩48,779 | ₩49,297 | +0.65% | 3천 |
|---|
| 2026.07.07 | ₩48,737 | ₩49,152 | ₩48,737 | ₩48,999 | +0.54% | 2.7천 |
|---|
| 2026.07.06 | ₩50,157 | ₩50,441 | ₩50,157 | ₩50,373 | +0.43% | 3.7천 |
|---|
| 2026.07.02 | ₩49,487 | ₩49,755 | ₩48,388 | ₩48,795 | -1.40% | 9.8천 |
|---|
| 2026.07.01 | ₩49,527 | ₩49,594 | ₩49,277 | ₩49,277 | -0.51% | 1.1만 |
|---|
| 2026.06.30 | ₩49,862 | ₩50,441 | ₩49,862 | ₩50,441 | +1.16% | 5천 |
|---|
| 2026.06.29 | ₩49,273 | ₩49,520 | ₩48,562 | ₩49,520 | +0.50% | 1.1만 |
|---|
| 2026.06.26 | ₩49,500 | ₩49,889 | ₩49,393 | ₩49,621 | +0.24% | 4.6천 |
|---|
| 2026.06.25 | ₩51,095 | ₩51,095 | ₩50,050 | ₩50,097 | -1.95% | 7.3천 |
|---|
| 2026.06.24 | ₩50,050 | ₩50,184 | ₩49,688 | ₩50,031 | -0.04% | 1.9천 |
|---|
| 2026.06.23 | ₩50,103 | ₩50,278 | ₩49,795 | ₩49,795 | -0.62% | 9.9천 |
|---|
| 2026.06.22 | ₩52,529 | ₩52,663 | ₩52,408 | ₩52,507 | -0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩51,986 | ₩52,438 | ₩51,986 | ₩52,438 | +0.87% | 3.5천 |
|---|
| 2026.06.17 | ₩51,671 | ₩51,912 | ₩50,921 | ₩50,934 | -1.43% | 3.8천 |
|---|
| 2026.06.16 | ₩51,792 | ₩51,792 | ₩51,028 | ₩51,032 | -1.47% | 5.2천 |
|---|
| 2026.06.15 | ₩51,698 | ₩51,852 | ₩51,698 | ₩51,845 | +0.29% | 1.3천 |
|---|
| 2026.06.12 | ₩50,063 | ₩50,412 | ₩49,782 | ₩50,298 | +0.47% | 6.5천 |
|---|
| 2026.06.11 | ₩48,790 | ₩50,083 | ₩48,609 | ₩50,083 | +2.65% | 900 |
|---|
| 2026.06.10 | ₩48,871 | ₩49,179 | ₩48,160 | ₩48,182 | -1.41% | 3.5천 |
|---|
| 2026.06.09 | ₩50,117 | ₩50,117 | ₩47,946 | ₩48,955 | -2.32% | 1.2만 |
|---|
| 2026.06.08 | ₩49,326 | ₩49,460 | ₩49,098 | ₩49,098 | -0.46% | 6.8천 |
|---|
| 2026.06.05 | ₩49,407 | ₩49,407 | ₩48,174 | ₩48,214 | -2.41% | 4.2만 |
|---|
| 2026.06.04 | ₩50,867 | ₩51,378 | ₩50,773 | ₩51,333 | +0.92% | 3.9천 |
|---|
| 2026.06.03 | ₩51,966 | ₩51,966 | ₩51,564 | ₩51,597 | -0.71% | 2.3만 |
|---|
| 2026.06.02 | ₩52,194 | ₩52,529 | ₩52,080 | ₩52,455 | +0.50% | 4.1천 |
|---|
| 2026.06.01 | ₩51,216 | ₩51,993 | ₩51,216 | ₩51,697 | +0.94% | 3.1천 |
|---|
| 2026.05.29 | ₩50,680 | ₩50,720 | ₩50,505 | ₩50,535 | -0.29% | 1.2만 |
|---|
| 2026.05.28 | ₩50,103 | ₩50,546 | ₩49,701 | ₩50,493 | +0.78% | 5.8천 |
|---|
| 2026.05.27 | ₩50,613 | ₩50,613 | ₩50,184 | ₩50,592 | -0.04% | 2.6천 |
|---|
| 2026.05.26 | ₩49,755 | ₩50,295 | ₩49,755 | ₩50,295 | +1.09% | 3.4천 |
|---|
| 2026.05.22 | ₩48,536 | ₩48,629 | ₩48,495 | ₩48,498 | -0.08% | 4.4천 |
|---|
| 2026.05.21 | ₩47,959 | ₩48,643 | ₩47,906 | ₩48,511 | +1.15% | 7.1천 |
|---|
| 2026.05.20 | ₩47,464 | ₩48,241 | ₩47,464 | ₩48,178 | +1.50% | 2.5천 |
|---|
| 2026.05.19 | ₩47,560 | ₩47,611 | ₩47,293 | ₩47,293 | -0.56% | 4.5천 |
|---|
| 2026.05.18 | ₩48,120 | ₩48,120 | ₩47,744 | ₩47,744 | -0.78% | 500 |
|---|
| 2026.05.15 | ₩48,134 | ₩48,134 | ₩47,611 | ₩47,772 | -0.75% | 3.4천 |
|---|
| 2026.05.14 | ₩49,407 | ₩49,721 | ₩49,407 | ₩49,649 | +0.49% | 5.9천 |
|---|
| 2026.05.13 | ₩48,938 | ₩49,602 | ₩48,763 | ₩49,495 | +1.14% | 4.5천 |
|---|
| 2026.05.12 | ₩49,031 | ₩49,085 | ₩48,067 | ₩48,635 | -0.81% | 5.5천 |
|---|
| 2026.05.11 | ₩50,318 | ₩50,324 | ₩50,130 | ₩50,196 | -0.24% | 4.3천 |
|---|
| 2026.05.08 | ₩50,036 | ₩50,251 | ₩50,036 | ₩50,251 | +0.43% | 1.7천 |
|---|
| 2026.05.07 | ₩50,010 | ₩50,010 | ₩49,165 | ₩49,176 | -1.67% | 7.2천 |
|---|
| 2026.05.06 | ₩49,420 | ₩49,916 | ₩49,299 | ₩49,874 | +0.92% | 4.5천 |
|---|
| 2026.05.05 | ₩47,825 | ₩48,265 | ₩47,825 | ₩48,112 | +0.60% | 4.4천 |
|---|
| 2026.05.04 | ₩47,169 | ₩47,490 | ₩46,887 | ₩46,977 | -0.41% | 6.9천 |
|---|
| 2026.05.01 | ₩47,037 | ₩47,062 | ₩46,950 | ₩46,950 | -0.19% | 8.3천 |
|---|
| 2026.04.30 | ₩46,365 | ₩46,914 | ₩46,150 | ₩46,914 | +1.18% | 1.3만 |
|---|
| 2026.04.29 | ₩46,097 | ₩46,097 | ₩45,896 | ₩45,936 | -0.35% | 4천 |
|---|
| 2026.04.28 | ₩46,003 | ₩46,031 | ₩45,795 | ₩45,976 | -0.06% | 7.8천 |
|---|
| 2026.04.27 | ₩46,740 | ₩46,740 | ₩46,485 | ₩46,559 | -0.39% | 5.2천 |
|---|
| 2026.04.24 | ₩46,351 | ₩46,726 | ₩46,351 | ₩46,693 | +0.74% | 7.1천 |
|---|
| 2026.04.23 | ₩46,365 | ₩46,365 | ₩45,547 | ₩45,787 | -1.25% | 6.1천 |
|---|
| 2026.04.22 | ₩46,324 | ₩46,784 | ₩46,324 | ₩46,784 | +0.99% | 6.5천 |
|---|
| 2026.04.21 | ₩46,458 | ₩46,552 | ₩45,802 | ₩45,826 | -1.36% | 3.4천 |
|---|
| 2026.04.20 | ₩46,204 | ₩46,236 | ₩46,070 | ₩46,195 | -0.02% | 7.7천 |
|---|
| 2026.04.17 | ₩47,048 | ₩47,048 | ₩46,579 | ₩46,617 | -0.92% | 4.9천 |
|---|
| 2026.04.16 | ₩45,721 | ₩45,748 | ₩45,520 | ₩45,708 | -0.03% | 2.4천 |
|---|
| 2026.04.15 | ₩45,360 | ₩45,470 | ₩45,356 | ₩45,470 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩44,944 | ₩45,392 | ₩44,944 | ₩45,392 | +1.00% | 4.1천 |
|---|
| 2026.04.13 | ₩43,966 | ₩44,623 | ₩43,899 | ₩44,623 | +1.49% | 2.6천 |
|---|
| 2026.04.10 | ₩44,395 | ₩44,423 | ₩44,194 | ₩44,273 | -0.27% | 3천 |
|---|
| 2026.04.09 | ₩43,805 | ₩44,201 | ₩43,591 | ₩44,108 | +0.69% | 3.8천 |
|---|
| 2026.04.08 | ₩44,676 | ₩44,676 | ₩44,073 | ₩44,323 | -0.79% | 4.7천 |
|---|
| 2026.04.07 | ₩41,742 | ₩41,876 | ₩41,232 | ₩41,876 | +0.32% | 5천 |
|---|
| 2026.04.06 | ₩41,541 | ₩41,742 | ₩41,433 | ₩41,646 | +0.25% | 5.6천 |
|---|
| 2026.04.02 | ₩40,509 | ₩41,494 | ₩40,509 | ₩41,353 | +2.08% | 3.5천 |
|---|
| 2026.04.01 | ₩41,795 | ₩42,157 | ₩41,728 | ₩41,842 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩40,201 | ₩41,407 | ₩40,201 | ₩41,389 | +2.96% | 4.4천 |
|---|
| 2026.03.30 | ₩40,656 | ₩40,656 | ₩39,799 | ₩39,946 | -1.75% | 6.4천 |
|---|
| 2026.03.27 | ₩40,629 | ₩40,763 | ₩40,469 | ₩40,556 | -0.18% | 5.1천 |
|---|
| 2026.03.26 | ₩41,554 | ₩41,554 | ₩40,790 | ₩40,804 | -1.81% | 1만 |
|---|
| 2026.03.25 | ₩42,385 | ₩42,448 | ₩42,117 | ₩42,318 | -0.16% | 8.7천 |
|---|
| 2026.03.24 | ₩41,460 | ₩41,916 | ₩41,460 | ₩41,755 | +0.71% | 5.5천 |
|---|
| 2026.03.23 | ₩42,385 | ₩42,539 | ₩41,996 | ₩42,274 | -0.26% | 6.2천 |
|---|
| 2026.03.20 | ₩41,849 | ₩41,902 | ₩40,884 | ₩40,964 | -2.11% | 9.6천 |
|---|
| 2026.03.19 | ₩41,943 | ₩42,499 | ₩41,554 | ₩42,358 | +0.99% | 6.6천 |
|---|
| 2026.03.18 | ₩43,189 | ₩43,189 | ₩42,452 | ₩42,452 | -1.71% | 500 |
|---|
| 2026.03.17 | ₩43,430 | ₩43,551 | ₩43,334 | ₩43,335 | -0.22% | 4.5천 |
|---|
| 2026.03.16 | ₩42,921 | ₩43,202 | ₩42,881 | ₩43,068 | +0.34% | 1.4만 |
|---|
| 2026.03.13 | ₩42,479 | ₩42,747 | ₩41,809 | ₩41,849 | -1.48% | 3.4천 |
|---|
| 2026.03.12 | ₩42,867 | ₩42,867 | ₩41,969 | ₩41,983 | -2.06% | 1.2만 |
|---|
| 2026.03.11 | ₩43,242 | ₩43,443 | ₩43,135 | ₩43,323 | +0.19% | 2.5천 |
|---|
| 2026.03.10 | ₩43,336 | ₩44,128 | ₩43,256 | ₩43,419 | +0.19% | 1.2만 |
|---|
| 2026.03.09 | ₩41,929 | ₩43,108 | ₩41,541 | ₩42,948 | +2.43% | 9.6천 |
|---|
| 2026.03.06 | ₩42,117 | ₩42,526 | ₩42,050 | ₩42,237 | +0.29% | 1.4만 |
|---|
| 2026.03.05 | ₩43,028 | ₩43,336 | ₩42,251 | ₩42,733 | -0.69% | 1.1만 |
|---|
| 2026.03.04 | ₩43,363 | ₩43,966 | ₩43,363 | ₩43,772 | +0.94% | 1.6만 |
|---|
| 2026.03.03 | ₩43,149 | ₩43,209 | ₩42,164 | ₩43,028 | -0.28% | 4.6천 |
|---|
| 2026.03.02 | ₩44,556 | ₩45,172 | ₩44,556 | ₩44,984 | +0.96% | 1.5천 |
|---|
| 2026.02.27 | ₩45,681 | ₩45,802 | ₩45,587 | ₩45,721 | +0.09% | 7.3천 |
|---|
| 2026.02.26 | ₩45,668 | ₩46,023 | ₩45,641 | ₩46,023 | +0.78% | 6.1천 |
|---|
| 2026.02.25 | ₩46,539 | ₩46,539 | ₩46,244 | ₩46,391 | -0.32% | 3.9천 |
|---|
| 2026.02.24 | ₩45,842 | ₩46,303 | ₩45,721 | ₩46,190 | +0.76% | 1.4만 |
|---|
| 2026.02.23 | ₩45,829 | ₩45,969 | ₩45,507 | ₩45,547 | -0.61% | 6.7천 |
|---|
| 2026.02.20 | ₩45,118 | ₩46,070 | ₩45,118 | ₩46,070 | +2.11% | 8.1천 |
|---|
| 2026.02.19 | ₩44,984 | ₩45,132 | ₩44,757 | ₩45,132 | +0.33% | 6.5천 |
|---|
| 2026.02.18 | ₩45,266 | ₩45,654 | ₩45,212 | ₩45,467 | +0.44% | 1만 |
|---|
| 2026.02.17 | ₩46,941 | ₩47,825 | ₩44,663 | ₩45,199 | -3.71% | 3.6만 |
|---|
| 2026.02.13 | ₩44,971 | ₩45,266 | ₩44,603 | ₩45,192 | +0.49% | 1.4만 |
|---|
| 2026.02.12 | ₩45,882 | ₩45,882 | ₩44,917 | ₩44,998 | -1.93% | 1.4만 |
|---|
| 2026.02.11 | ₩45,453 | ₩45,775 | ₩45,346 | ₩45,748 | +0.65% | 1.1만 |
|---|
| 2026.02.10 | ₩45,065 | ₩45,212 | ₩44,877 | ₩45,054 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩44,569 | ₩45,145 | ₩44,569 | ₩45,105 | +1.20% | 3.4천 |
|---|
| 2026.02.06 | ₩44,006 | ₩44,757 | ₩44,006 | ₩44,757 | +1.71% | 1.5만 |
|---|
| 2026.02.05 | ₩43,484 | ₩43,711 | ₩43,350 | ₩43,417 | -0.15% | 3.8천 |
|---|
| 2026.02.04 | ₩44,609 | ₩44,609 | ₩43,457 | ₩43,658 | -2.13% | 1.4만 |
|---|
| 2026.02.03 | ₩44,944 | ₩44,944 | ₩44,207 | ₩44,542 | -0.89% | 1.2만 |
|---|
| 2026.02.02 | ₩44,113 | ₩44,672 | ₩44,113 | ₩44,620 | +1.15% | 5.7천 |
|---|
| 2026.01.30 | ₩44,844 | ₩44,844 | ₩44,006 | ₩44,180 | -1.48% | 1.7만 |
|---|
| 2026.01.29 | ₩45,400 | ₩45,400 | ₩44,262 | ₩44,944 | -1.00% | 1.3만 |
|---|
| 2026.01.28 | ₩45,654 | ₩45,654 | ₩44,917 | ₩45,172 | -1.06% | 5.1만 |
|---|
| 2026.01.27 | ₩44,448 | ₩44,743 | ₩44,435 | ₩44,743 | +0.66% | 1.5만 |
|---|
| 2026.01.26 | ₩43,698 | ₩43,926 | ₩43,644 | ₩43,765 | +0.15% | 40.5만 |
|---|
| 2026.01.23 | ₩43,323 | ₩43,685 | ₩43,256 | ₩43,631 | +0.71% | 3.5천 |
|---|
| 2026.01.22 | ₩43,376 | ₩43,497 | ₩43,283 | ₩43,323 | -0.12% | 1.7만 |
|---|
| 2026.01.21 | ₩42,961 | ₩43,283 | ₩42,834 | ₩43,055 | +0.22% | 1.7만 |
|---|
| 2026.01.20 | ₩42,881 | ₩42,881 | ₩42,304 | ₩42,371 | -1.19% | 1.4만 |
|---|
| 2026.01.16 | ₩43,269 | ₩43,390 | ₩43,224 | ₩43,380 | +0.26% | 1.5만 |
|---|
| 2026.01.15 | ₩43,524 | ₩43,879 | ₩43,524 | ₩43,581 | +0.13% | 2만 |
|---|
| 2026.01.14 | ₩43,216 | ₩43,216 | ₩43,001 | ₩43,162 | -0.12% | 6.2만 |
|---|
| 2026.01.13 | ₩43,363 | ₩43,363 | ₩43,015 | ₩43,082 | -0.65% | 1만 |
|---|
| 2026.01.12 | ₩43,015 | ₩43,631 | ₩43,015 | ₩43,618 | +1.40% | 2.7만 |
|---|
| 2026.01.09 | ₩42,760 | ₩42,867 | ₩42,601 | ₩42,867 | +0.25% | 8.2천 |
|---|
| 2026.01.08 | ₩42,693 | ₩42,733 | ₩42,559 | ₩42,733 | +0.09% | 6천 |
|---|
| 2026.01.07 | ₩42,988 | ₩42,988 | ₩42,773 | ₩42,773 | -0.50% | 9.7천 |
|---|
| 2026.01.06 | ₩43,189 | ₩43,393 | ₩43,135 | ₩43,229 | +0.09% | 2.3만 |
|---|
| 2026.01.05 | ₩42,881 | ₩43,045 | ₩42,814 | ₩43,015 | +0.31% | 5.3천 |
|---|
| 2026.01.02 | ₩42,224 | ₩42,468 | ₩42,224 | ₩42,468 | +0.58% | 6.3천 |
|---|
| 2025.12.31 | ₩41,190 | ₩41,259 | ₩41,167 | ₩41,196 | +0.02% | 2.3천 |
|---|
| 2025.12.30 | ₩41,286 | ₩41,330 | ₩41,246 | ₩41,278 | -0.02% | 5천 |
|---|
| 2025.12.29 | ₩41,219 | ₩41,302 | ₩41,165 | ₩41,302 | +0.20% | 6.2천 |
|---|
| 2025.12.26 | ₩41,139 | ₩41,286 | ₩41,139 | ₩41,286 | +0.36% | 2.5천 |
|---|
| 2025.12.24 | ₩41,052 | ₩41,078 | ₩41,018 | ₩41,049 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩40,763 | ₩40,985 | ₩40,763 | ₩40,985 | +0.54% | 4.9천 |
|---|
| 2025.12.22 | ₩40,790 | ₩40,842 | ₩40,763 | ₩40,804 | +0.03% | 3.6천 |
|---|
| 2025.12.19 | ₩40,428 | ₩40,777 | ₩40,428 | ₩40,682 | +0.63% | 6.8천 |
|---|
| 2025.12.18 | ₩40,254 | ₩40,415 | ₩40,248 | ₩40,265 | +0.03% | 5.6천 |
|---|
| 2025.12.17 | ₩40,187 | ₩40,187 | ₩39,588 | ₩39,610 | -1.44% | 8.7천 |
|---|
| 2025.12.16 | ₩40,107 | ₩40,154 | ₩39,912 | ₩40,055 | -0.13% | 4.2천 |
|---|
| 2025.12.15 | ₩40,737 | ₩40,737 | ₩40,440 | ₩40,440 | -0.73% | 1.1만 |
|---|
| 2025.12.12 | ₩40,777 | ₩40,790 | ₩40,562 | ₩40,589 | -0.46% | 4.8천 |
|---|
| 2025.12.11 | ₩41,031 | ₩41,232 | ₩40,884 | ₩41,177 | +0.36% | 6.2천 |
|---|
| 2025.12.10 | ₩40,911 | ₩41,340 | ₩40,863 | ₩41,293 | +0.93% | 8.9천 |
|---|
| 2025.12.09 | ₩40,643 | ₩40,832 | ₩40,636 | ₩40,832 | +0.46% | 3.6천 |
|---|
| 2025.12.08 | ₩40,924 | ₩40,924 | ₩40,723 | ₩40,849 | -0.18% | 1.1만 |
|---|
| 2025.12.05 | ₩39,584 | ₩41,192 | ₩37,360 | ₩40,891 | +3.30% | 1.3만 |
|---|
| 2025.12.04 | ₩40,830 | ₩40,830 | ₩40,750 | ₩40,750 | -0.20% | 1.5천 |
|---|
| 2025.12.03 | ₩40,562 | ₩40,723 | ₩40,522 | ₩40,710 | +0.36% | 5.2천 |
|---|
| 2025.12.02 | ₩40,737 | ₩40,737 | ₩40,502 | ₩40,714 | -0.06% | 9.9천 |
|---|
| 2025.12.01 | ₩40,509 | ₩40,751 | ₩40,509 | ₩40,635 | +0.31% | 1.7천 |
|---|
| 2025.11.28 | ₩40,549 | ₩40,696 | ₩40,549 | ₩40,696 | +0.36% | 2.8천 |
|---|
| 2025.11.26 | ₩40,348 | ₩40,576 | ₩40,348 | ₩40,553 | +0.51% | 5.6천 |
|---|
| 2025.11.25 | ₩39,946 | ₩40,080 | ₩39,584 | ₩40,080 | +0.34% | 1.5만 |
|---|
| 2025.11.24 | ₩39,866 | ₩40,000 | ₩39,678 | ₩39,990 | +0.31% | 8.9천 |
|---|
| 2025.11.21 | ₩39,316 | ₩39,524 | ₩38,981 | ₩39,490 | +0.44% | 1.4만 |
|---|
| 2025.11.20 | ₩40,388 | ₩40,406 | ₩39,448 | ₩39,448 | -2.33% | 8.5천 |
|---|
| 2025.11.19 | ₩40,013 | ₩40,013 | ₩39,839 | ₩39,965 | -0.12% | 3.2천 |
|---|
| 2025.11.18 | ₩40,174 | ₩40,227 | ₩39,888 | ₩40,175 | +0.00% | 5.1천 |
|---|
| 2025.11.17 | ₩40,643 | ₩40,774 | ₩40,321 | ₩40,428 | -0.53% | 2.1만 |
|---|
| 2025.11.14 | ₩40,348 | ₩40,991 | ₩40,348 | ₩40,710 | +0.90% | 2.5만 |
|---|
| 2025.11.13 | ₩41,246 | ₩41,299 | ₩40,670 | ₩40,745 | -1.22% | 11.4만 |
|---|
| 2025.11.12 | ₩41,366 | ₩41,366 | ₩41,085 | ₩41,141 | -0.54% | 5.5천 |
|---|
| 2025.11.11 | ₩41,273 | ₩41,427 | ₩41,192 | ₩41,369 | +0.23% | 4.5천 |
|---|
| 2025.11.10 | ₩41,139 | ₩41,320 | ₩41,018 | ₩41,320 | +0.44% | 1.5만 |
|---|
| 2025.11.07 | ₩40,536 | ₩40,726 | ₩40,254 | ₩40,726 | +0.47% | 1.9만 |
|---|
| 2025.11.06 | ₩41,393 | ₩41,433 | ₩41,005 | ₩41,097 | -0.72% | 4.9천 |
|---|
| 2025.11.05 | ₩41,366 | ₩41,762 | ₩41,366 | ₩41,692 | +0.79% | 4.5천 |
|---|
| 2025.11.04 | ₩41,447 | ₩41,527 | ₩41,273 | ₩41,286 | -0.39% | 4천 |
|---|
| 2025.11.03 | ₩42,130 | ₩42,224 | ₩42,002 | ₩42,184 | +0.13% | 7.8천 |
|---|
| 2025.10.31 | ₩42,023 | ₩42,023 | ₩41,742 | ₩41,914 | -0.26% | 4.4천 |
|---|
| 2025.10.30 | ₩41,956 | ₩42,157 | ₩41,956 | ₩42,014 | +0.14% | 6.8천 |
|---|
| 2025.10.29 | ₩42,499 | ₩42,599 | ₩42,304 | ₩42,440 | -0.14% | 9.1천 |
|---|
| 2025.10.28 | ₩42,144 | ₩42,338 | ₩42,077 | ₩42,325 | +0.43% | 7.1천 |
|---|
| 2025.10.27 | ₩42,331 | ₩42,445 | ₩42,331 | ₩42,445 | +0.27% | 2.6천 |
|---|
| 2025.10.24 | ₩41,916 | ₩41,956 | ₩41,849 | ₩41,876 | -0.10% | 3.6천 |
|---|
| 2025.10.23 | ₩41,514 | ₩41,849 | ₩41,514 | ₩41,723 | +0.50% | 5.4천 |
|---|
| 2025.10.22 | ₩41,902 | ₩41,902 | ₩41,447 | ₩41,588 | -0.75% | 6.2천 |
|---|
| 2025.10.21 | ₩41,822 | ₩41,876 | ₩41,742 | ₩41,779 | -0.10% | 1.2만 |
|---|
| 2025.10.20 | ₩42,010 | ₩42,345 | ₩42,010 | ₩42,271 | +0.62% | 6.4천 |
|---|
| 2025.10.17 | ₩41,608 | ₩41,789 | ₩41,608 | ₩41,789 | +0.43% | 6.4천 |
|---|
| 2025.10.16 | ₩42,023 | ₩42,036 | ₩41,668 | ₩41,763 | -0.62% | 8.3천 |
|---|
| 2025.10.15 | ₩41,782 | ₩41,862 | ₩41,527 | ₩41,826 | +0.11% | 2.7천 |
|---|
| 2025.10.14 | ₩41,098 | ₩41,514 | ₩40,938 | ₩41,240 | +0.35% | 4.9천 |
|---|
| 2025.10.13 | ₩41,608 | ₩41,742 | ₩41,487 | ₩41,688 | +0.19% | 4.5천 |
|---|
| 2025.10.10 | ₩41,601 | ₩41,601 | ₩40,589 | ₩40,951 | -1.56% | 4.5만 |
|---|