시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI Emerging Markets Select ETF 과거 주가
Xtrackers MSCI Emerging Markets Select ETF · EMCS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI Emerging Markets Select ETF · EMCS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,877 | ₩61,877 | ₩61,690 | ₩61,864 | -0.02% | 5.7천 |
| 2026.10.08 | ₩61,717 | ₩61,824 | ₩61,035 | ₩61,097 | -1.00% | 6천 |
| 2026.10.07 | ₩62,518 | ₩62,585 | ₩62,518 | ₩62,566 | +0.08% | 3.6천 |
| 2026.10.06 | ₩63,888 | ₩63,948 | ₩63,159 | ₩63,186 | -1.10% | 63.3만 |
| 2026.10.05 | ₩64,095 | ₩64,208 | ₩64,081 | ₩64,081 | -0.02% | 500 |
| 2026.10.02 | ₩63,293 | ₩63,293 | ₩62,846 | ₩63,163 | -0.20% | 2천 |
| 2026.10.01 | ₩62,411 | ₩62,522 | ₩62,228 | ₩62,522 | +0.18% | 3.1천 |
| 2026.09.30 | ₩62,625 | ₩62,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,323 |
| -0.48% |
| 8.6천 |
| 2026.09.29 | ₩62,451 | ₩63,123 | ₩62,451 | ₩63,006 | +0.89% | 5.8만 |
|---|
| 2026.09.28 | ₩62,759 | ₩63,574 | ₩62,398 | ₩62,642 | -0.19% | 1.1만 |
|---|
| 2026.09.25 | ₩63,053 | ₩63,485 | ₩63,053 | ₩63,485 | +0.69% | 6.6천 |
|---|
| 2026.09.24 | ₩62,518 | ₩62,693 | ₩62,518 | ₩62,693 | +0.28% | 9.3천 |
|---|
| 2026.09.23 | ₩63,614 | ₩63,614 | ₩62,946 | ₩62,959 | -1.03% | 6.4천 |
|---|
| 2026.09.22 | ₩64,322 | ₩64,495 | ₩64,282 | ₩64,495 | +0.27% | 46.9만 |
|---|
| 2026.09.21 | ₩63,867 | ₩64,256 | ₩63,867 | ₩64,256 | +0.61% | 1.3만 |
|---|
| 2026.09.18 | ₩62,037 | ₩62,326 | ₩61,904 | ₩62,326 | +0.47% | 1.5만 |
|---|
| 2026.09.17 | ₩61,930 | ₩62,433 | ₩61,930 | ₩62,433 | +0.81% | 500 |
|---|
| 2026.09.16 | ₩61,516 | ₩61,864 | ₩60,641 | ₩61,047 | -0.76% | 4.3천 |
|---|
| 2026.09.15 | ₩61,169 | ₩61,189 | ₩60,909 | ₩60,955 | -0.35% | 153.5만 |
|---|
| 2026.09.14 | ₩61,009 | ₩61,149 | ₩60,868 | ₩61,062 | +0.09% | 4.6천 |
|---|
| 2026.09.11 | ₩62,679 | ₩62,752 | ₩62,679 | ₩62,752 | +0.12% | 300 |
|---|
| 2026.09.10 | ₩61,971 | ₩61,971 | ₩61,571 | ₩61,571 | -0.64% | 1.8천 |
|---|
| 2026.09.09 | ₩63,480 | ₩63,574 | ₩63,106 | ₩63,119 | -0.57% | 1.4천 |
|---|
| 2026.09.08 | ₩63,774 | ₩63,821 | ₩63,499 | ₩63,499 | -0.43% | 2.6천 |
|---|
| 2026.09.04 | ₩62,785 | ₩63,142 | ₩62,785 | ₩63,142 | +0.57% | 2.1천 |
|---|
| 2026.09.03 | ₩61,623 | ₩61,928 | ₩61,543 | ₩61,928 | +0.49% | 1.5천 |
|---|
| 2026.09.02 | ₩61,289 | ₩61,435 | ₩61,263 | ₩61,435 | +0.24% | 6.6천 |
|---|
| 2026.09.01 | ₩61,089 | ₩61,089 | ₩60,923 | ₩60,923 | -0.27% | 3.4천 |
|---|
| 2026.08.31 | ₩61,450 | ₩61,450 | ₩61,022 | ₩61,205 | -0.40% | 2.1천 |
|---|
| 2026.08.28 | ₩61,623 | ₩61,731 | ₩60,962 | ₩61,038 | -0.95% | 2.1천 |
|---|
| 2026.08.27 | ₩61,202 | ₩61,285 | ₩61,022 | ₩61,285 | +0.14% | 1.8천 |
|---|
| 2026.08.26 | ₩61,062 | ₩61,142 | ₩60,949 | ₩60,949 | -0.19% | 2천 |
|---|
| 2026.08.25 | ₩60,875 | ₩61,146 | ₩60,875 | ₩61,146 | +0.45% | 2.6천 |
|---|
| 2026.08.24 | ₩59,806 | ₩60,227 | ₩59,806 | ₩60,007 | +0.34% | 1.1만 |
|---|
| 2026.08.21 | ₩61,877 | ₩61,877 | ₩61,112 | ₩61,144 | -1.19% | 1.8천 |
|---|
| 2026.08.20 | ₩59,967 | ₩60,378 | ₩59,967 | ₩60,378 | +0.69% | 2.1천 |
|---|
| 2026.08.19 | ₩61,957 | ₩61,957 | ₩59,806 | ₩59,939 | -3.26% | 46.1만 |
|---|
| 2026.08.18 | ₩59,065 | ₩59,065 | ₩59,012 | ₩59,012 | -0.09% | 800 |
|---|
| 2026.08.17 | ₩60,528 | ₩61,209 | ₩60,528 | ₩60,815 | +0.47% | 2.3천 |
|---|
| 2026.08.14 | ₩60,501 | ₩60,795 | ₩60,214 | ₩60,214 | -0.47% | 9.6천 |
|---|
| 2026.08.13 | ₩60,287 | ₩60,541 | ₩60,287 | ₩60,354 | +0.11% | 1.3만 |
|---|
| 2026.08.12 | ₩60,060 | ₩60,060 | ₩59,948 | ₩59,948 | -0.19% | 900 |
|---|
| 2026.08.11 | ₩59,379 | ₩59,379 | ₩58,858 | ₩59,045 | -0.56% | 1.5천 |
|---|
| 2026.08.10 | ₩59,098 | ₩59,098 | ₩58,903 | ₩58,903 | -0.33% | 2.8천 |
|---|
| 2026.08.07 | ₩60,194 | ₩60,287 | ₩59,032 | ₩59,424 | -1.28% | 9.4천 |
|---|
| 2026.08.06 | ₩59,165 | ₩59,446 | ₩58,471 | ₩59,005 | -0.27% | 5.8만 |
|---|
| 2026.08.05 | ₩60,140 | ₩60,140 | ₩59,931 | ₩59,931 | -0.35% | 600 |
|---|
| 2026.08.04 | ₩60,327 | ₩60,595 | ₩60,327 | ₩60,388 | +0.10% | 2.3천 |
|---|
| 2026.08.03 | ₩58,370 | ₩59,299 | ₩58,370 | ₩59,125 | +1.29% | 1.5만 |
|---|
| 2026.07.31 | ₩59,259 | ₩59,339 | ₩58,564 | ₩58,885 | -0.63% | 7.9천 |
|---|
| 2026.07.30 | ₩57,175 | ₩58,409 | ₩57,175 | ₩58,409 | +2.16% | 5.6천 |
|---|
| 2026.07.29 | ₩55,879 | ₩56,413 | ₩55,554 | ₩55,554 | -0.58% | 5.8천 |
|---|
| 2026.07.28 | ₩56,427 | ₩56,934 | ₩56,373 | ₩56,856 | +0.76% | 8.3천 |
|---|
| 2026.07.27 | ₩58,006 | ₩58,006 | ₩58,006 | ₩58,006 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩58,257 | ₩58,350 | ₩57,704 | ₩57,704 | -0.95% | 4.8천 |
|---|
| 2026.07.23 | ₩58,797 | ₩58,797 | ₩58,797 | ₩58,797 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩59,673 | ₩59,686 | ₩59,339 | ₩59,339 | -0.56% | 3.5천 |
|---|
| 2026.07.21 | ₩59,980 | ₩60,026 | ₩59,980 | ₩60,026 | +0.08% | 700 |
|---|
| 2026.07.20 | ₩58,764 | ₩58,764 | ₩58,123 | ₩58,145 | -1.05% | 1.2천 |
|---|
| 2026.07.17 | ₩57,896 | ₩58,337 | ₩57,896 | ₩58,007 | +0.19% | 4.7천 |
|---|
| 2026.07.16 | ₩58,965 | ₩59,005 | ₩58,390 | ₩58,390 | -0.97% | 5.4천 |
|---|
| 2026.07.15 | ₩60,448 | ₩60,448 | ₩59,085 | ₩59,900 | -0.91% | 1.9만 |
|---|
| 2026.07.14 | ₩60,180 | ₩60,279 | ₩60,140 | ₩60,279 | +0.16% | 500 |
|---|
| 2026.07.13 | ₩59,392 | ₩59,392 | ₩59,025 | ₩59,074 | -0.54% | 1.5천 |
|---|
| 2026.07.10 | ₩61,376 | ₩61,530 | ₩61,376 | ₩61,530 | +0.25% | 1.5천 |
|---|
| 2026.07.09 | ₩61,450 | ₩61,850 | ₩61,450 | ₩61,463 | +0.02% | 700 |
|---|
| 2026.07.08 | ₩60,448 | ₩61,126 | ₩59,887 | ₩61,126 | +1.12% | 5.2만 |
|---|
| 2026.07.07 | ₩59,953 | ₩60,728 | ₩59,953 | ₩60,514 | +0.94% | 34.1만 |
|---|
| 2026.07.06 | ₩60,955 | ₩61,643 | ₩60,955 | ₩61,289 | +0.55% | 76.6만 |
|---|
| 2026.07.02 | ₩60,114 | ₩60,114 | ₩58,992 | ₩59,318 | -1.32% | 2.5천 |
|---|
| 2026.07.01 | ₩60,969 | ₩61,082 | ₩60,603 | ₩60,603 | -0.60% | 700 |
|---|
| 2026.06.30 | ₩62,224 | ₩62,665 | ₩62,224 | ₩62,665 | +0.71% | 9.4천 |
|---|
| 2026.06.29 | ₩61,396 | ₩61,583 | ₩61,396 | ₩61,583 | +0.30% | 400 |
|---|
| 2026.06.26 | ₩61,944 | ₩61,944 | ₩61,524 | ₩61,524 | -0.68% | 1.4천 |
|---|
| 2026.06.25 | ₩62,505 | ₩62,505 | ₩62,138 | ₩62,349 | -0.25% | 1.1천 |
|---|
| 2026.06.24 | ₩61,196 | ₩61,563 | ₩61,029 | ₩61,563 | +0.60% | 2.7천 |
|---|
| 2026.06.23 | ₩61,737 | ₩61,737 | ₩61,598 | ₩61,598 | -0.23% | 300 |
|---|
| 2026.06.22 | ₩66,058 | ₩66,058 | ₩65,553 | ₩65,553 | -0.76% | 1천 |
|---|
| 2026.06.18 | ₩65,095 | ₩65,095 | ₩65,095 | ₩65,095 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩64,228 | ₩64,255 | ₩62,855 | ₩62,855 | -2.14% | 3.8천 |
|---|
| 2026.06.16 | ₩63,236 | ₩63,293 | ₩62,745 | ₩62,745 | -0.78% | 400 |
|---|
| 2026.06.15 | ₩64,014 | ₩64,028 | ₩63,627 | ₩63,913 | -0.16% | 2.2천 |
|---|
| 2026.06.12 | ₩61,510 | ₩62,084 | ₩61,510 | ₩61,840 | +0.54% | 1.6천 |
|---|
| 2026.06.11 | ₩59,379 | ₩61,824 | ₩59,379 | ₩61,699 | +3.91% | 8.2천 |
|---|
| 2026.06.10 | ₩59,419 | ₩60,434 | ₩58,859 | ₩58,859 | -0.94% | 5.8천 |
|---|
| 2026.06.09 | ₩60,969 | ₩60,969 | ₩58,945 | ₩59,971 | -1.64% | 2.3천 |
|---|
| 2026.06.08 | ₩60,194 | ₩60,194 | ₩59,806 | ₩59,806 | -0.64% | 1.6천 |
|---|
| 2026.06.05 | ₩61,249 | ₩61,249 | ₩58,535 | ₩58,535 | -4.43% | 1.6천 |
|---|
| 2026.06.04 | ₩62,091 | ₩63,333 | ₩62,064 | ₩63,105 | +1.63% | 3.3천 |
|---|
| 2026.06.03 | ₩63,794 | ₩64,014 | ₩63,536 | ₩63,707 | -0.14% | 4.4천 |
|---|
| 2026.06.02 | ₩64,034 | ₩64,562 | ₩64,034 | ₩64,478 | +0.69% | 3.6천 |
|---|
| 2026.06.01 | ₩62,719 | ₩63,534 | ₩62,719 | ₩63,330 | +0.98% | 2.3천 |
|---|
| 2026.05.29 | ₩61,917 | ₩61,930 | ₩61,610 | ₩61,621 | -0.48% | 600 |
|---|
| 2026.05.28 | ₩61,049 | ₩61,742 | ₩61,049 | ₩61,742 | +1.14% | 800 |
|---|
| 2026.05.27 | ₩61,864 | ₩61,864 | ₩61,316 | ₩61,512 | -0.57% | 1.6천 |
|---|
| 2026.05.26 | ₩60,962 | ₩61,327 | ₩60,962 | ₩61,327 | +0.60% | 600 |
|---|
| 2026.05.22 | ₩58,978 | ₩58,978 | ₩58,702 | ₩58,702 | -0.47% | 900 |
|---|
| 2026.05.21 | ₩58,406 | ₩59,406 | ₩58,406 | ₩59,201 | +1.36% | 1.2천 |
|---|
| 2026.05.20 | ₩58,752 | ₩58,752 | ₩58,752 | ₩58,752 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩56,714 | ₩57,910 | ₩56,714 | ₩57,499 | +1.38% | 500 |
|---|
| 2026.05.18 | ₩58,477 | ₩58,477 | ₩57,629 | ₩57,980 | -0.85% | 600 |
|---|
| 2026.05.15 | ₩58,190 | ₩58,190 | ₩57,642 | ₩57,864 | -0.56% | 800 |
|---|
| 2026.05.14 | ₩59,933 | ₩60,107 | ₩59,913 | ₩59,976 | +0.07% | 800 |
|---|
| 2026.05.13 | ₩59,860 | ₩59,885 | ₩59,780 | ₩59,885 | +0.04% | 1.5천 |
|---|
| 2026.05.12 | ₩58,684 | ₩58,805 | ₩58,418 | ₩58,418 | -0.45% | 400 |
|---|
| 2026.05.11 | ₩60,875 | ₩60,875 | ₩60,528 | ₩60,621 | -0.42% | 1.6천 |
|---|
| 2026.05.08 | ₩60,368 | ₩60,782 | ₩60,314 | ₩60,764 | +0.66% | 5천 |
|---|
| 2026.05.07 | ₩59,513 | ₩59,820 | ₩59,032 | ₩59,088 | -0.71% | 2.6천 |
|---|
| 2026.05.06 | ₩59,837 | ₩59,837 | ₩59,837 | ₩59,837 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩57,469 | ₩57,869 | ₩57,469 | ₩57,660 | +0.33% | 1.7천 |
|---|
| 2026.05.04 | ₩56,307 | ₩56,307 | ₩56,093 | ₩56,302 | -0.01% | 2.9천 |
|---|
| 2026.05.01 | ₩56,774 | ₩56,774 | ₩56,213 | ₩56,317 | -0.80% | 1.5천 |
|---|
| 2026.04.30 | ₩55,438 | ₩56,278 | ₩55,405 | ₩56,278 | +1.52% | 1.1천 |
|---|
| 2026.04.29 | ₩54,997 | ₩55,211 | ₩54,997 | ₩54,999 | +0.00% | 5.5천 |
|---|
| 2026.04.28 | ₩55,131 | ₩55,224 | ₩55,107 | ₩55,107 | -0.04% | 700 |
|---|
| 2026.04.27 | ₩56,280 | ₩56,280 | ₩55,826 | ₩55,839 | -0.78% | 2.7천 |
|---|
| 2026.04.24 | ₩55,492 | ₩55,959 | ₩55,452 | ₩55,839 | +0.63% | 2.1천 |
|---|
| 2026.04.23 | ₩55,184 | ₩55,184 | ₩54,528 | ₩54,528 | -1.19% | 2.6천 |
|---|
| 2026.04.22 | ₩55,251 | ₩55,444 | ₩55,251 | ₩55,444 | +0.35% | 100 |
|---|
| 2026.04.21 | ₩55,545 | ₩55,545 | ₩54,483 | ₩54,483 | -1.91% | 100 |
|---|
| 2026.04.20 | ₩55,558 | ₩55,558 | ₩55,391 | ₩55,391 | -0.30% | 300 |
|---|
| 2026.04.17 | ₩55,892 | ₩56,086 | ₩55,652 | ₩55,652 | -0.43% | 700 |
|---|
| 2026.04.16 | ₩54,717 | ₩54,757 | ₩54,717 | ₩54,757 | +0.07% | 200 |
|---|
| 2026.04.15 | ₩54,770 | ₩54,770 | ₩54,609 | ₩54,609 | -0.30% | 600 |
|---|
| 2026.04.14 | ₩54,329 | ₩54,666 | ₩54,102 | ₩54,666 | +0.62% | 1.8천 |
|---|
| 2026.04.13 | ₩52,686 | ₩53,572 | ₩52,686 | ₩53,572 | +1.68% | 400 |
|---|
| 2026.04.10 | ₩53,194 | ₩53,448 | ₩53,141 | ₩53,141 | -0.10% | 900 |
|---|
| 2026.04.09 | ₩52,606 | ₩53,004 | ₩52,606 | ₩53,004 | +0.76% | 1.5천 |
|---|
| 2026.04.08 | ₩53,434 | ₩53,448 | ₩53,127 | ₩53,127 | -0.57% | 300 |
|---|
| 2026.04.07 | ₩49,948 | ₩50,355 | ₩49,948 | ₩50,355 | +0.82% | 1.2천 |
|---|
| 2026.04.06 | ₩49,747 | ₩50,121 | ₩49,747 | ₩50,069 | +0.65% | 1.9천 |
|---|
| 2026.04.02 | ₩49,547 | ₩49,707 | ₩49,534 | ₩49,544 | -0.01% | 4.7천 |
|---|
| 2026.04.01 | ₩50,095 | ₩50,725 | ₩50,095 | ₩50,180 | +0.17% | 1.1천 |
|---|
| 2026.03.31 | ₩49,333 | ₩49,627 | ₩49,333 | ₩49,627 | +0.60% | 8천 |
|---|
| 2026.03.30 | ₩47,627 | ₩47,627 | ₩47,627 | ₩47,627 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩48,705 | ₩48,705 | ₩48,104 | ₩48,274 | -0.89% | 1.6천 |
|---|
| 2026.03.26 | ₩49,333 | ₩49,333 | ₩48,477 | ₩48,477 | -1.74% | 1천 |
|---|
| 2026.03.25 | ₩50,215 | ₩50,292 | ₩50,215 | ₩50,292 | +0.15% | 800 |
|---|
| 2026.03.24 | ₩49,721 | ₩50,081 | ₩49,721 | ₩49,789 | +0.14% | 1.7천 |
|---|
| 2026.03.23 | ₩50,255 | ₩50,816 | ₩50,255 | ₩50,644 | +0.77% | 3.2천 |
|---|
| 2026.03.20 | ₩49,440 | ₩49,440 | ₩48,665 | ₩48,879 | -1.13% | 5.3천 |
|---|
| 2026.03.19 | ₩49,788 | ₩50,624 | ₩49,788 | ₩50,624 | +1.68% | 1.8천 |
|---|
| 2026.03.18 | ₩50,653 | ₩50,653 | ₩50,644 | ₩50,644 | -0.02% | 700 |
|---|
| 2026.03.17 | ₩51,978 | ₩51,978 | ₩51,640 | ₩51,640 | -0.65% | 1.1만 |
|---|
| 2026.03.16 | ₩50,870 | ₩51,385 | ₩50,870 | ₩51,385 | +1.01% | 3.1천 |
|---|
| 2026.03.13 | ₩50,081 | ₩50,683 | ₩49,634 | ₩49,634 | -0.89% | 3.9천 |
|---|
| 2026.03.12 | ₩49,861 | ₩49,861 | ₩49,707 | ₩49,707 | -0.31% | 700 |
|---|
| 2026.03.11 | ₩51,698 | ₩51,738 | ₩51,571 | ₩51,571 | -0.25% | 900 |
|---|
| 2026.03.10 | ₩51,337 | ₩52,152 | ₩51,337 | ₩51,499 | +0.31% | 700 |
|---|
| 2026.03.09 | ₩49,694 | ₩51,159 | ₩49,387 | ₩51,159 | +2.95% | 2.5천 |
|---|
| 2026.03.06 | ₩49,507 | ₩50,375 | ₩49,507 | ₩49,988 | +0.97% | 6.1천 |
|---|
| 2026.03.05 | ₩49,941 | ₩50,425 | ₩49,874 | ₩50,425 | +0.97% | 1천 |
|---|
| 2026.03.04 | ₩51,925 | ₩53,007 | ₩51,551 | ₩52,139 | +0.41% | 1.7만 |
|---|
| 2026.03.03 | ₩50,976 | ₩51,488 | ₩49,794 | ₩51,332 | +0.70% | 1만 |
|---|
| 2026.03.02 | ₩53,555 | ₩54,343 | ₩53,555 | ₩54,058 | +0.94% | 1.5만 |
|---|
| 2026.02.27 | ₩54,877 | ₩54,919 | ₩54,790 | ₩54,919 | +0.08% | 4천 |
|---|
| 2026.02.26 | ₩54,597 | ₩55,198 | ₩54,597 | ₩55,060 | +0.85% | 4.3천 |
|---|
| 2026.02.25 | ₩55,839 | ₩55,839 | ₩55,411 | ₩55,590 | -0.44% | 1.9천 |
|---|
| 2026.02.24 | ₩55,191 | ₩55,191 | ₩55,067 | ₩55,120 | -0.13% | 1.8천 |
|---|
| 2026.02.23 | ₩54,223 | ₩54,463 | ₩54,116 | ₩54,149 | -0.14% | 2.4천 |
|---|
| 2026.02.20 | ₩53,675 | ₩54,864 | ₩53,675 | ₩54,864 | +2.22% | 6.2천 |
|---|
| 2026.02.19 | ₩54,156 | ₩54,156 | ₩53,207 | ₩53,499 | -1.21% | 2천 |
|---|
| 2026.02.18 | ₩53,808 | ₩53,962 | ₩53,488 | ₩53,728 | -0.15% | 4.3천 |
|---|
| 2026.02.17 | ₩56,547 | ₩56,547 | ₩53,114 | ₩53,381 | -5.60% | 2.8천 |
|---|
| 2026.02.13 | ₩53,074 | ₩53,655 | ₩53,074 | ₩53,655 | +1.09% | 1.7천 |
|---|
| 2026.02.12 | ₩53,454 | ₩53,454 | ₩53,348 | ₩53,448 | -0.01% | 1.9천 |
|---|
| 2026.02.11 | ₩53,688 | ₩54,080 | ₩53,474 | ₩54,080 | +0.73% | 3.9천 |
|---|
| 2026.02.10 | ₩53,108 | ₩53,108 | ₩53,108 | ₩53,108 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩52,700 | ₩53,102 | ₩52,700 | ₩53,079 | +0.72% | 1.3천 |
|---|
| 2026.02.06 | ₩51,444 | ₩52,721 | ₩51,444 | ₩52,721 | +2.48% | 3.3천 |
|---|
| 2026.02.05 | ₩50,910 | ₩51,217 | ₩50,707 | ₩50,923 | +0.03% | 3.3천 |
|---|
| 2026.02.04 | ₩52,219 | ₩52,219 | ₩50,883 | ₩51,049 | -2.24% | 1.8천 |
|---|
| 2026.02.03 | ₩52,099 | ₩52,219 | ₩51,524 | ₩52,219 | +0.23% | 3.5천 |
|---|
| 2026.02.02 | ₩51,671 | ₩51,978 | ₩51,417 | ₩51,978 | +0.59% | 1.2만 |
|---|
| 2026.01.30 | ₩52,392 | ₩52,392 | ₩51,711 | ₩51,753 | -1.22% | 3.8천 |
|---|
| 2026.01.29 | ₩55,745 | ₩55,745 | ₩52,099 | ₩52,869 | -5.16% | 301.5만 |
|---|
| 2026.01.28 | ₩53,408 | ₩53,408 | ₩52,693 | ₩52,953 | -0.85% | 1.3만 |
|---|
| 2026.01.27 | ₩52,205 | ₩52,431 | ₩52,099 | ₩52,431 | +0.43% | 2.7천 |
|---|
| 2026.01.26 | ₩51,150 | ₩51,429 | ₩51,150 | ₩51,276 | +0.25% | 2.2천 |
|---|
| 2026.01.23 | ₩51,097 | ₩51,249 | ₩51,097 | ₩51,249 | +0.30% | 700 |
|---|
| 2026.01.22 | ₩50,976 | ₩51,070 | ₩50,871 | ₩50,871 | -0.21% | 700 |
|---|
| 2026.01.21 | ₩50,816 | ₩50,816 | ₩50,482 | ₩50,582 | -0.46% | 3.2천 |
|---|
| 2026.01.20 | ₩50,175 | ₩50,175 | ₩49,638 | ₩49,638 | -1.07% | 1.2만 |
|---|
| 2026.01.16 | ₩50,322 | ₩50,322 | ₩50,264 | ₩50,264 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩50,576 | ₩50,680 | ₩50,410 | ₩50,410 | -0.33% | 700 |
|---|
| 2026.01.14 | ₩49,874 | ₩50,049 | ₩49,874 | ₩50,049 | +0.35% | 500 |
|---|
| 2026.01.13 | ₩50,776 | ₩50,776 | ₩49,894 | ₩49,975 | -1.58% | 600 |
|---|
| 2026.01.12 | ₩50,487 | ₩50,487 | ₩50,487 | ₩50,487 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩49,534 | ₩49,810 | ₩49,534 | ₩49,810 | +0.56% | 2.1천 |
|---|
| 2026.01.08 | ₩49,641 | ₩49,641 | ₩49,532 | ₩49,626 | -0.03% | 2.8천 |
|---|
| 2026.01.07 | ₩50,228 | ₩50,228 | ₩49,499 | ₩49,499 | -1.45% | 9.6천 |
|---|
| 2026.01.06 | ₩50,121 | ₩50,135 | ₩50,055 | ₩50,055 | -0.13% | 600 |
|---|
| 2026.01.05 | ₩49,705 | ₩49,705 | ₩49,705 | ₩49,705 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩48,906 | ₩49,038 | ₩48,906 | ₩49,038 | +0.27% | 600 |
|---|
| 2025.12.31 | ₩47,597 | ₩47,605 | ₩47,577 | ₩47,605 | +0.02% | 1.1천 |
|---|
| 2025.12.30 | ₩47,844 | ₩47,844 | ₩47,794 | ₩47,794 | -0.10% | 500 |
|---|
| 2025.12.29 | ₩47,436 | ₩47,610 | ₩47,343 | ₩47,610 | +0.37% | 3천 |
|---|
| 2025.12.26 | ₩47,744 | ₩47,744 | ₩47,744 | ₩47,744 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩47,263 | ₩47,370 | ₩47,236 | ₩47,316 | +0.11% | 1천 |
|---|
| 2025.12.23 | ₩46,895 | ₩47,209 | ₩46,895 | ₩47,209 | +0.67% | 700 |
|---|
| 2025.12.22 | ₩46,902 | ₩46,942 | ₩46,795 | ₩46,929 | +0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩47,423 | ₩47,423 | ₩46,541 | ₩46,679 | -1.57% | 7.3천 |
|---|
| 2025.12.18 | ₩46,955 | ₩46,955 | ₩46,768 | ₩46,827 | -0.27% | 3.3천 |
|---|
| 2025.12.17 | ₩46,768 | ₩46,768 | ₩46,091 | ₩46,091 | -1.45% | 1.8천 |
|---|
| 2025.12.16 | ₩46,942 | ₩46,942 | ₩46,341 | ₩46,377 | -1.20% | 2.3천 |
|---|
| 2025.12.15 | ₩46,862 | ₩46,862 | ₩46,684 | ₩46,684 | -0.38% | 700 |
|---|
| 2025.12.12 | ₩46,969 | ₩46,984 | ₩46,688 | ₩46,700 | -0.57% | 3.1천 |
|---|
| 2025.12.11 | ₩47,263 | ₩47,517 | ₩47,263 | ₩47,416 | +0.33% | 3.1천 |
|---|
| 2025.12.10 | ₩47,279 | ₩47,643 | ₩47,236 | ₩47,643 | +0.77% | 1.3천 |
|---|
| 2025.12.09 | ₩47,120 | ₩47,120 | ₩47,120 | ₩47,120 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩47,436 | ₩47,436 | ₩47,076 | ₩47,116 | -0.68% | 3.7천 |
|---|
| 2025.12.05 | ₩47,183 | ₩47,183 | ₩47,183 | ₩47,183 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,826 | ₩46,826 | ₩46,782 | ₩46,817 | -0.02% | 900 |
|---|
| 2025.12.03 | ₩46,811 | ₩46,811 | ₩46,811 | ₩46,811 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,036 | ₩47,036 | ₩46,755 | ₩46,911 | -0.26% | 5.4천 |
|---|
| 2025.12.01 | ₩46,662 | ₩46,710 | ₩46,662 | ₩46,710 | +0.10% | 1.1천 |
|---|
| 2025.11.28 | ₩46,648 | ₩46,756 | ₩46,648 | ₩46,756 | +0.23% | 800 |
|---|
| 2025.11.26 | ₩46,555 | ₩46,846 | ₩46,555 | ₩46,766 | +0.45% | 800 |
|---|
| 2025.11.25 | ₩45,914 | ₩46,404 | ₩45,914 | ₩46,404 | +1.07% | 600 |
|---|
| 2025.11.24 | ₩46,261 | ₩46,261 | ₩45,954 | ₩46,245 | -0.03% | 2천 |
|---|
| 2025.11.21 | ₩45,366 | ₩45,672 | ₩45,093 | ₩45,672 | +0.67% | 900 |
|---|
| 2025.11.20 | ₩46,915 | ₩46,915 | ₩45,526 | ₩45,620 | -2.76% | 2.3천 |
|---|
| 2025.11.19 | ₩46,675 | ₩46,675 | ₩46,186 | ₩46,221 | -0.97% | 1.4만 |
|---|
| 2025.11.18 | ₩46,288 | ₩46,573 | ₩46,288 | ₩46,471 | +0.40% | 2천 |
|---|
| 2025.11.17 | ₩47,236 | ₩47,236 | ₩46,608 | ₩46,696 | -1.14% | 4.5천 |
|---|
| 2025.11.14 | ₩47,463 | ₩47,570 | ₩46,942 | ₩47,236 | -0.48% | 4.7천 |
|---|
| 2025.11.13 | ₩47,864 | ₩47,864 | ₩47,169 | ₩47,183 | -1.42% | 1.7천 |
|---|
| 2025.11.12 | ₩48,225 | ₩48,225 | ₩47,797 | ₩47,868 | -0.74% | 3.5천 |
|---|
| 2025.11.11 | ₩47,916 | ₩47,916 | ₩47,916 | ₩47,916 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩47,610 | ₩47,813 | ₩47,610 | ₩47,813 | +0.43% | 500 |
|---|
| 2025.11.07 | ₩46,755 | ₩46,902 | ₩46,368 | ₩46,902 | +0.31% | 4천 |
|---|
| 2025.11.06 | ₩47,777 | ₩47,797 | ₩46,795 | ₩46,982 | -1.66% | 596.8만 |
|---|
| 2025.11.05 | ₩47,717 | ₩47,905 | ₩47,717 | ₩47,905 | +0.39% | 500 |
|---|
| 2025.11.04 | ₩47,717 | ₩47,717 | ₩47,390 | ₩47,390 | -0.69% | 3.9천 |
|---|
| 2025.11.03 | ₩48,291 | ₩48,307 | ₩48,251 | ₩48,307 | +0.03% | 500 |
|---|
| 2025.10.31 | ₩47,917 | ₩47,917 | ₩47,690 | ₩47,872 | -0.09% | 800 |
|---|
| 2025.10.30 | ₩48,238 | ₩48,238 | ₩48,074 | ₩48,074 | -0.34% | 900 |
|---|
| 2025.10.29 | ₩48,599 | ₩48,826 | ₩48,563 | ₩48,639 | +0.08% | 4천 |
|---|
| 2025.10.28 | ₩48,091 | ₩48,345 | ₩47,997 | ₩48,305 | +0.44% | 5.3천 |
|---|
| 2025.10.27 | ₩48,091 | ₩48,465 | ₩48,091 | ₩48,465 | +0.78% | 4.2천 |
|---|
| 2025.10.24 | ₩47,864 | ₩47,904 | ₩47,810 | ₩47,904 | +0.08% | 2.4천 |
|---|
| 2025.10.23 | ₩47,236 | ₩47,610 | ₩47,236 | ₩47,480 | +0.52% | 1만 |
|---|
| 2025.10.22 | ₩47,423 | ₩47,423 | ₩46,782 | ₩47,042 | -0.80% | 2.5천 |
|---|
| 2025.10.21 | ₩47,343 | ₩47,398 | ₩47,196 | ₩47,196 | -0.31% | 5.1천 |
|---|
| 2025.10.20 | ₩47,356 | ₩47,784 | ₩47,356 | ₩47,754 | +0.84% | 8.8천 |
|---|
| 2025.10.17 | ₩47,062 | ₩47,102 | ₩47,022 | ₩47,022 | -0.09% | 1.1만 |
|---|
| 2025.10.16 | ₩46,782 | ₩47,436 | ₩46,742 | ₩46,942 | +0.34% | 69.6만 |
|---|
| 2025.10.15 | ₩46,402 | ₩46,402 | ₩46,341 | ₩46,341 | -0.13% | 500 |
|---|
| 2025.10.14 | ₩45,940 | ₩45,940 | ₩45,473 | ₩45,785 | -0.34% | 5.4천 |
|---|
| 2025.10.13 | ₩46,007 | ₩46,121 | ₩46,007 | ₩46,042 | +0.08% | 900 |
|---|
| 2025.10.10 | ₩46,489 | ₩46,615 | ₩44,497 | ₩44,611 | -4.04% | 1.1만 |
|---|