시장 데이터를 불러오는 중
전체 종목
First Trust Bloomberg Emerging Market Democracies ETF 과거 주가
First Trust Bloomberg Emerging Market Democracies ETF · EMDM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Bloomberg Emerging Market Democracies ETF · EMDM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,886 | ₩56,206 | ₩55,833 | ₩56,206 | +0.57% | 3.8천 |
| 2026.10.08 | ₩55,919 | ₩55,919 | ₩55,366 | ₩55,411 | -0.91% | 2.7천 |
| 2026.10.07 | ₩56,500 | ₩56,886 | ₩56,393 | ₩56,480 | -0.04% | 3.9천 |
| 2026.10.06 | ₩57,726 | ₩57,726 | ₩57,422 | ₩57,422 | -0.53% | 5.8천 |
| 2026.10.05 | ₩57,286 | ₩57,860 | ₩57,286 | ₩57,660 | +0.65% | 4.7천 |
| 2026.10.02 | ₩55,979 | ₩56,406 | ₩55,873 | ₩56,336 | +0.64% | 7.4천 |
| 2026.10.01 | ₩55,533 | ₩55,659 | ₩54,926 | ₩55,443 | -0.16% | 8.8천 |
| 2026.09.30 | ₩55,873 | ₩55,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,393 |
| -0.86% |
| 7.3천 |
| 2026.09.29 | ₩56,140 | ₩56,273 | ₩55,859 | ₩56,066 | -0.13% | 3.3천 |
|---|
| 2026.09.28 | ₩55,806 | ₩56,086 | ₩55,566 | ₩55,857 | +0.09% | 3.7천 |
|---|
| 2026.09.25 | ₩56,820 | ₩57,020 | ₩56,533 | ₩56,984 | +0.29% | 2.2만 |
|---|
| 2026.09.24 | ₩56,740 | ₩56,740 | ₩56,220 | ₩56,342 | -0.70% | 3.9만 |
|---|
| 2026.09.23 | ₩57,526 | ₩57,540 | ₩57,060 | ₩57,132 | -0.69% | 2.3천 |
|---|
| 2026.09.22 | ₩57,973 | ₩58,526 | ₩57,854 | ₩58,434 | +0.80% | 5.1천 |
|---|
| 2026.09.21 | ₩57,606 | ₩58,073 | ₩57,606 | ₩58,030 | +0.74% | 1.6천 |
|---|
| 2026.09.18 | ₩56,553 | ₩56,553 | ₩56,213 | ₩56,545 | -0.01% | 3.8천 |
|---|
| 2026.09.17 | ₩56,726 | ₩56,852 | ₩56,686 | ₩56,852 | +0.22% | 3.5천 |
|---|
| 2026.09.16 | ₩56,220 | ₩56,500 | ₩55,486 | ₩55,787 | -0.77% | 6.8천 |
|---|
| 2026.09.15 | ₩56,113 | ₩56,113 | ₩55,606 | ₩55,902 | -0.38% | 1.1만 |
|---|
| 2026.09.14 | ₩55,766 | ₩56,229 | ₩55,646 | ₩56,018 | +0.45% | 4.7천 |
|---|
| 2026.09.11 | ₩57,993 | ₩57,993 | ₩57,620 | ₩57,741 | -0.43% | 7.6천 |
|---|
| 2026.09.10 | ₩56,980 | ₩57,380 | ₩56,980 | ₩57,068 | +0.15% | 8.6만 |
|---|
| 2026.09.09 | ₩58,286 | ₩58,500 | ₩57,980 | ₩58,100 | -0.32% | 7.5천 |
|---|
| 2026.09.08 | ₩58,400 | ₩58,566 | ₩58,326 | ₩58,326 | -0.13% | 5.9천 |
|---|
| 2026.09.04 | ₩57,093 | ₩57,760 | ₩57,093 | ₩57,688 | +1.04% | 1.9천 |
|---|
| 2026.09.03 | ₩56,846 | ₩57,020 | ₩56,513 | ₩57,020 | +0.30% | 4.7천 |
|---|
| 2026.09.02 | ₩56,333 | ₩56,433 | ₩56,193 | ₩56,426 | +0.17% | 2.8천 |
|---|
| 2026.09.01 | ₩56,173 | ₩56,440 | ₩55,846 | ₩55,909 | -0.47% | 3.5천 |
|---|
| 2026.08.31 | ₩56,193 | ₩56,253 | ₩56,019 | ₩56,253 | +0.11% | 4.2천 |
|---|
| 2026.08.28 | ₩56,233 | ₩56,453 | ₩55,766 | ₩56,026 | -0.37% | 7.3천 |
|---|
| 2026.08.27 | ₩56,393 | ₩56,620 | ₩56,326 | ₩56,486 | +0.17% | 3.1천 |
|---|
| 2026.08.26 | ₩56,553 | ₩56,553 | ₩56,284 | ₩56,284 | -0.48% | 5.6천 |
|---|
| 2026.08.25 | ₩56,086 | ₩56,600 | ₩56,086 | ₩56,600 | +0.92% | 3.7천 |
|---|
| 2026.08.24 | ₩55,639 | ₩55,673 | ₩55,539 | ₩55,579 | -0.11% | 1만 |
|---|
| 2026.08.21 | ₩56,366 | ₩56,540 | ₩56,320 | ₩56,468 | +0.18% | 2.8천 |
|---|
| 2026.08.20 | ₩55,086 | ₩55,446 | ₩55,086 | ₩55,409 | +0.59% | 5.5천 |
|---|
| 2026.08.19 | ₩54,993 | ₩55,059 | ₩54,779 | ₩54,903 | -0.16% | 5.3천 |
|---|
| 2026.08.18 | ₩54,446 | ₩54,446 | ₩53,946 | ₩53,946 | -0.92% | 1.3천 |
|---|
| 2026.08.17 | ₩55,633 | ₩56,100 | ₩55,618 | ₩55,618 | -0.03% | 3.9천 |
|---|
| 2026.08.14 | ₩55,253 | ₩55,253 | ₩54,926 | ₩55,003 | -0.45% | 3.3천 |
|---|
| 2026.08.13 | ₩55,006 | ₩55,286 | ₩55,005 | ₩55,005 | -0.00% | 4.1천 |
|---|
| 2026.08.12 | ₩55,006 | ₩55,030 | ₩54,806 | ₩54,887 | -0.22% | 2.8천 |
|---|
| 2026.08.11 | ₩54,446 | ₩54,553 | ₩53,913 | ₩54,054 | -0.72% | 3.6만 |
|---|
| 2026.08.10 | ₩53,859 | ₩54,059 | ₩53,859 | ₩53,947 | +0.16% | 3만 |
|---|
| 2026.08.07 | ₩54,886 | ₩54,886 | ₩54,166 | ₩54,457 | -0.78% | 1.1천 |
|---|
| 2026.08.06 | ₩54,326 | ₩54,326 | ₩53,949 | ₩53,949 | -0.69% | 3.2천 |
|---|
| 2026.08.05 | ₩54,873 | ₩54,879 | ₩54,686 | ₩54,697 | -0.32% | 4.9천 |
|---|
| 2026.08.04 | ₩54,539 | ₩54,873 | ₩54,453 | ₩54,718 | +0.33% | 5.8천 |
|---|
| 2026.08.03 | ₩52,939 | ₩53,427 | ₩52,939 | ₩53,427 | +0.92% | 3.8만 |
|---|
| 2026.07.31 | ₩54,179 | ₩54,179 | ₩53,206 | ₩53,206 | -1.80% | 5.8천 |
|---|
| 2026.07.30 | ₩52,352 | ₩52,960 | ₩52,352 | ₩52,960 | +1.16% | 800 |
|---|
| 2026.07.29 | ₩50,846 | ₩51,452 | ₩50,686 | ₩50,771 | -0.15% | 4.9천 |
|---|
| 2026.07.28 | ₩51,806 | ₩52,179 | ₩51,459 | ₩51,971 | +0.32% | 1.3만 |
|---|
| 2026.07.27 | ₩53,246 | ₩53,419 | ₩52,232 | ₩52,892 | -0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩53,046 | ₩53,393 | ₩52,659 | ₩52,790 | -0.48% | 5.7천 |
|---|
| 2026.07.23 | ₩54,206 | ₩54,533 | ₩53,633 | ₩53,793 | -0.76% | 4.7천 |
|---|
| 2026.07.22 | ₩54,433 | ₩54,619 | ₩54,339 | ₩54,441 | +0.01% | 2천 |
|---|
| 2026.07.21 | ₩53,923 | ₩54,459 | ₩53,923 | ₩54,454 | +0.98% | 2.3천 |
|---|
| 2026.07.20 | ₩50,499 | ₩55,579 | ₩50,499 | ₩52,667 | +4.29% | 11.2만 |
|---|
| 2026.07.17 | ₩51,872 | ₩53,226 | ₩51,859 | ₩52,819 | +1.83% | 9.4천 |
|---|
| 2026.07.16 | ₩53,633 | ₩53,713 | ₩53,046 | ₩53,241 | -0.73% | 6.6만 |
|---|
| 2026.07.15 | ₩55,139 | ₩55,139 | ₩54,166 | ₩54,743 | -0.72% | 6.8천 |
|---|
| 2026.07.14 | ₩54,739 | ₩55,299 | ₩54,739 | ₩55,098 | +0.66% | 3.5만 |
|---|
| 2026.07.13 | ₩54,619 | ₩54,619 | ₩53,899 | ₩53,926 | -1.27% | 9.5천 |
|---|
| 2026.07.10 | ₩55,646 | ₩56,193 | ₩55,646 | ₩56,104 | +0.82% | 6.5천 |
|---|
| 2026.07.09 | ₩55,659 | ₩56,126 | ₩55,659 | ₩55,829 | +0.30% | 1.6만 |
|---|
| 2026.07.08 | ₩54,699 | ₩55,225 | ₩54,399 | ₩55,225 | +0.96% | 3천 |
|---|
| 2026.07.07 | ₩55,686 | ₩55,699 | ₩54,999 | ₩55,227 | -0.82% | 8.5천 |
|---|
| 2026.07.06 | ₩56,693 | ₩57,086 | ₩56,660 | ₩56,986 | +0.52% | 2.7만 |
|---|
| 2026.07.02 | ₩56,006 | ₩56,526 | ₩54,541 | ₩55,147 | -1.53% | 4만 |
|---|
| 2026.07.01 | ₩56,113 | ₩56,553 | ₩55,814 | ₩55,814 | -0.53% | 3.4천 |
|---|
| 2026.06.30 | ₩57,113 | ₩57,673 | ₩57,113 | ₩57,610 | +0.87% | 8.6천 |
|---|
| 2026.06.29 | ₩56,780 | ₩56,980 | ₩55,766 | ₩56,934 | +0.27% | 1.2만 |
|---|
| 2026.06.26 | ₩57,020 | ₩57,420 | ₩56,953 | ₩56,965 | -0.10% | 6.6천 |
|---|
| 2026.06.25 | ₩58,353 | ₩58,353 | ₩57,366 | ₩57,610 | -1.27% | 4.8만 |
|---|
| 2026.06.24 | ₩56,753 | ₩56,860 | ₩56,340 | ₩56,517 | -0.42% | 6.9천 |
|---|
| 2026.06.23 | ₩56,513 | ₩57,233 | ₩56,513 | ₩56,634 | +0.21% | 5.8천 |
|---|
| 2026.06.22 | ₩60,033 | ₩60,047 | ₩59,753 | ₩59,953 | -0.13% | 1.8만 |
|---|
| 2026.06.18 | ₩59,540 | ₩60,013 | ₩59,540 | ₩59,929 | +0.65% | 6.7천 |
|---|
| 2026.06.17 | ₩59,180 | ₩59,507 | ₩58,136 | ₩58,136 | -1.76% | 6.1천 |
|---|
| 2026.06.16 | ₩58,806 | ₩58,953 | ₩58,136 | ₩58,136 | -1.14% | 5.8천 |
|---|
| 2026.06.15 | ₩58,940 | ₩58,953 | ₩58,600 | ₩58,740 | -0.34% | 1.7만 |
|---|
| 2026.06.12 | ₩56,673 | ₩57,020 | ₩56,546 | ₩56,948 | +0.48% | 2.6천 |
|---|
| 2026.06.11 | ₩54,393 | ₩56,660 | ₩54,393 | ₩56,549 | +3.96% | 8.3천 |
|---|
| 2026.06.10 | ₩54,219 | ₩54,406 | ₩53,513 | ₩53,558 | -1.22% | 6.6천 |
|---|
| 2026.06.09 | ₩55,595 | ₩55,595 | ₩53,593 | ₩54,657 | -1.69% | 4.3천 |
|---|
| 2026.06.08 | ₩54,726 | ₩54,759 | ₩54,259 | ₩54,454 | -0.50% | 4.1천 |
|---|
| 2026.06.05 | ₩55,273 | ₩55,273 | ₩53,406 | ₩53,515 | -3.18% | 2.8만 |
|---|
| 2026.06.04 | ₩56,993 | ₩57,560 | ₩56,953 | ₩57,464 | +0.83% | 3.1천 |
|---|
| 2026.06.03 | ₩58,340 | ₩58,473 | ₩57,973 | ₩58,096 | -0.42% | 4.7천 |
|---|
| 2026.06.02 | ₩58,326 | ₩58,876 | ₩58,326 | ₩58,876 | +0.94% | 5.7천 |
|---|
| 2026.06.01 | ₩57,980 | ₩58,746 | ₩57,696 | ₩58,404 | +0.73% | 5.3천 |
|---|
| 2026.05.29 | ₩57,673 | ₩57,766 | ₩57,366 | ₩57,558 | -0.20% | 4천 |
|---|
| 2026.05.28 | ₩56,833 | ₩57,686 | ₩56,726 | ₩57,609 | +1.37% | 4.3천 |
|---|
| 2026.05.27 | ₩57,606 | ₩57,713 | ₩56,980 | ₩57,181 | -0.74% | 1.1만 |
|---|
| 2026.05.26 | ₩56,486 | ₩57,206 | ₩56,486 | ₩57,196 | +1.26% | 7.5천 |
|---|
| 2026.05.22 | ₩54,979 | ₩54,993 | ₩54,659 | ₩54,683 | -0.54% | 5.1천 |
|---|
| 2026.05.21 | ₩54,246 | ₩55,246 | ₩54,246 | ₩55,021 | +1.43% | 2.5천 |
|---|
| 2026.05.20 | ₩53,366 | ₩54,539 | ₩53,366 | ₩54,482 | +2.09% | 9.2천 |
|---|
| 2026.05.19 | ₩52,739 | ₩53,566 | ₩52,606 | ₩53,087 | +0.66% | 4.2천 |
|---|
| 2026.05.18 | ₩53,913 | ₩53,933 | ₩53,419 | ₩53,913 | 0.00% | 3만 |
|---|
| 2026.05.15 | ₩53,766 | ₩53,893 | ₩53,639 | ₩53,671 | -0.18% | 7.9천 |
|---|
| 2026.05.14 | ₩55,713 | ₩56,033 | ₩55,593 | ₩55,829 | +0.21% | 5천 |
|---|
| 2026.05.13 | ₩55,233 | ₩55,774 | ₩55,113 | ₩55,426 | +0.35% | 4.6천 |
|---|
| 2026.05.12 | ₩54,993 | ₩54,993 | ₩53,859 | ₩54,659 | -0.61% | 1만 |
|---|
| 2026.05.11 | ₩56,353 | ₩56,513 | ₩56,233 | ₩56,317 | -0.06% | 6.8천 |
|---|
| 2026.05.08 | ₩55,646 | ₩56,393 | ₩55,646 | ₩56,302 | +1.18% | 7천 |
|---|
| 2026.05.07 | ₩55,819 | ₩55,819 | ₩55,062 | ₩55,062 | -1.36% | 2만 |
|---|
| 2026.05.06 | ₩55,379 | ₩55,903 | ₩55,139 | ₩55,903 | +0.95% | 1만 |
|---|
| 2026.05.05 | ₩53,393 | ₩53,873 | ₩53,393 | ₩53,674 | +0.53% | 4.3천 |
|---|
| 2026.05.04 | ₩52,832 | ₩53,019 | ₩52,246 | ₩52,322 | -0.97% | 9.7만 |
|---|
| 2026.05.01 | ₩52,366 | ₩52,606 | ₩52,319 | ₩52,512 | +0.28% | 1.2만 |
|---|
| 2026.04.30 | ₩51,806 | ₩52,424 | ₩51,592 | ₩52,424 | +1.19% | 4.8천 |
|---|
| 2026.04.29 | ₩51,779 | ₩51,779 | ₩51,152 | ₩51,152 | -1.21% | 7.5천 |
|---|
| 2026.04.28 | ₩51,726 | ₩51,899 | ₩51,672 | ₩51,835 | +0.21% | 4.6천 |
|---|
| 2026.04.27 | ₩52,632 | ₩52,646 | ₩52,479 | ₩52,532 | -0.19% | 4.5천 |
|---|
| 2026.04.24 | ₩52,166 | ₩52,606 | ₩52,008 | ₩52,506 | +0.65% | 8.9천 |
|---|
| 2026.04.23 | ₩52,192 | ₩52,366 | ₩51,579 | ₩51,599 | -1.14% | 4.5천 |
|---|
| 2026.04.22 | ₩52,392 | ₩52,524 | ₩52,339 | ₩52,466 | +0.14% | 6.4천 |
|---|
| 2026.04.21 | ₩52,912 | ₩52,932 | ₩51,812 | ₩51,812 | -2.08% | 5천 |
|---|
| 2026.04.20 | ₩52,899 | ₩52,899 | ₩52,552 | ₩52,852 | -0.09% | 1.8천 |
|---|
| 2026.04.17 | ₩53,366 | ₩53,799 | ₩53,339 | ₩53,389 | +0.04% | 1.5만 |
|---|
| 2026.04.16 | ₩52,592 | ₩52,592 | ₩52,312 | ₩52,526 | -0.13% | 6.8천 |
|---|
| 2026.04.15 | ₩52,486 | ₩52,512 | ₩52,246 | ₩52,436 | -0.09% | 5.3천 |
|---|
| 2026.04.14 | ₩52,392 | ₩52,628 | ₩52,392 | ₩52,628 | +0.45% | 2.8만 |
|---|
| 2026.04.13 | ₩50,992 | ₩51,979 | ₩50,992 | ₩51,948 | +1.87% | 7.9천 |
|---|
| 2026.04.10 | ₩51,312 | ₩51,499 | ₩51,152 | ₩51,168 | -0.28% | 6.7천 |
|---|
| 2026.04.09 | ₩50,552 | ₩51,179 | ₩50,552 | ₩51,099 | +1.08% | 7.8천 |
|---|
| 2026.04.08 | ₩51,859 | ₩51,859 | ₩50,846 | ₩51,099 | -1.47% | 8.6천 |
|---|
| 2026.04.07 | ₩47,939 | ₩48,685 | ₩46,712 | ₩48,220 | +0.59% | 5.9천 |
|---|
| 2026.04.06 | ₩47,885 | ₩47,885 | ₩47,605 | ₩47,725 | -0.33% | 1.3만 |
|---|
| 2026.04.02 | ₩46,972 | ₩46,995 | ₩46,892 | ₩46,995 | +0.05% | 2.4천 |
|---|
| 2026.04.01 | ₩47,485 | ₩47,965 | ₩47,372 | ₩47,620 | +0.28% | 4.6천 |
|---|
| 2026.03.31 | ₩45,245 | ₩46,758 | ₩45,245 | ₩46,753 | +3.33% | 7.6천 |
|---|
| 2026.03.30 | ₩45,352 | ₩45,352 | ₩44,392 | ₩44,521 | -1.83% | 8.7천 |
|---|
| 2026.03.27 | ₩45,298 | ₩45,618 | ₩44,873 | ₩45,032 | -0.59% | 4.6만 |
|---|
| 2026.03.26 | ₩45,978 | ₩45,978 | ₩45,306 | ₩45,306 | -1.46% | 1.3만 |
|---|
| 2026.03.25 | ₩46,912 | ₩47,085 | ₩46,886 | ₩46,964 | +0.11% | 4천 |
|---|
| 2026.03.24 | ₩45,658 | ₩46,305 | ₩45,658 | ₩46,305 | +1.42% | 1.4천 |
|---|
| 2026.03.23 | ₩46,245 | ₩47,099 | ₩46,245 | ₩46,841 | +1.29% | 7.1천 |
|---|
| 2026.03.20 | ₩46,525 | ₩46,525 | ₩45,072 | ₩45,177 | -2.90% | 3.2천 |
|---|
| 2026.03.19 | ₩45,978 | ₩47,219 | ₩45,872 | ₩47,135 | +2.51% | 5.9천 |
|---|
| 2026.03.18 | ₩47,925 | ₩47,925 | ₩47,191 | ₩47,191 | -1.53% | 1.3천 |
|---|
| 2026.03.17 | ₩48,445 | ₩48,449 | ₩48,099 | ₩48,127 | -0.66% | 2.5천 |
|---|
| 2026.03.16 | ₩47,432 | ₩47,805 | ₩47,365 | ₩47,757 | +0.69% | 1.6만 |
|---|
| 2026.03.13 | ₩47,072 | ₩47,271 | ₩45,944 | ₩45,944 | -2.40% | 5.3천 |
|---|
| 2026.03.12 | ₩47,085 | ₩47,112 | ₩46,493 | ₩46,493 | -1.26% | 3.9천 |
|---|
| 2026.03.11 | ₩48,259 | ₩48,619 | ₩48,259 | ₩48,504 | +0.51% | 3.6천 |
|---|
| 2026.03.10 | ₩48,379 | ₩49,392 | ₩48,232 | ₩48,300 | -0.16% | 3.6천 |
|---|
| 2026.03.09 | ₩46,312 | ₩47,932 | ₩45,912 | ₩47,928 | +3.49% | 5.3천 |
|---|
| 2026.03.06 | ₩46,565 | ₩47,303 | ₩46,472 | ₩46,992 | +0.92% | 6.4천 |
|---|
| 2026.03.05 | ₩48,465 | ₩48,465 | ₩46,978 | ₩47,752 | -1.47% | 8천 |
|---|
| 2026.03.04 | ₩48,592 | ₩49,672 | ₩48,592 | ₩49,351 | +1.56% | 1.6만 |
|---|
| 2026.03.03 | ₩48,459 | ₩48,845 | ₩47,059 | ₩48,599 | +0.29% | 1.8만 |
|---|
| 2026.03.02 | ₩51,846 | ₩52,179 | ₩51,406 | ₩51,999 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩52,579 | ₩52,939 | ₩52,499 | ₩52,763 | +0.35% | 9.8천 |
|---|
| 2026.02.26 | ₩52,979 | ₩52,979 | ₩52,232 | ₩52,783 | -0.37% | 3.1천 |
|---|
| 2026.02.25 | ₩52,712 | ₩52,832 | ₩52,472 | ₩52,715 | +0.01% | 9.2천 |
|---|
| 2026.02.24 | ₩51,379 | ₩52,032 | ₩51,379 | ₩51,950 | +1.11% | 4.6천 |
|---|
| 2026.02.23 | ₩51,086 | ₩51,272 | ₩50,672 | ₩50,760 | -0.64% | 5.5천 |
|---|
| 2026.02.20 | ₩50,239 | ₩51,219 | ₩50,239 | ₩51,164 | +1.84% | 8.8천 |
|---|
| 2026.02.19 | ₩49,659 | ₩49,857 | ₩49,659 | ₩49,857 | +0.40% | 1.7천 |
|---|
| 2026.02.18 | ₩49,965 | ₩50,059 | ₩49,619 | ₩49,733 | -0.46% | 4.8천 |
|---|
| 2026.02.17 | ₩49,485 | ₩49,605 | ₩48,765 | ₩49,459 | -0.05% | 8.8천 |
|---|
| 2026.02.13 | ₩49,339 | ₩50,059 | ₩49,325 | ₩50,056 | +1.45% | 8.5천 |
|---|
| 2026.02.12 | ₩50,679 | ₩50,766 | ₩49,872 | ₩49,949 | -1.44% | 1.4만 |
|---|
| 2026.02.11 | ₩49,539 | ₩50,227 | ₩49,492 | ₩50,227 | +1.39% | 5.9천 |
|---|
| 2026.02.10 | ₩49,445 | ₩49,445 | ₩49,165 | ₩49,265 | -0.36% | 8천 |
|---|
| 2026.02.09 | ₩48,792 | ₩49,419 | ₩48,752 | ₩49,323 | +1.09% | 3.2만 |
|---|
| 2026.02.06 | ₩48,392 | ₩48,753 | ₩48,312 | ₩48,753 | +0.75% | 4천 |
|---|
| 2026.02.05 | ₩47,365 | ₩47,485 | ₩47,112 | ₩47,305 | -0.13% | 3.2천 |
|---|
| 2026.02.04 | ₩48,741 | ₩48,741 | ₩47,365 | ₩47,900 | -1.73% | 1.6만 |
|---|
| 2026.02.03 | ₩48,752 | ₩48,752 | ₩48,432 | ₩48,616 | -0.28% | 2천 |
|---|
| 2026.02.02 | ₩47,099 | ₩47,725 | ₩47,045 | ₩47,725 | +1.33% | 1.5만 |
|---|
| 2026.01.30 | ₩48,165 | ₩48,165 | ₩47,032 | ₩47,208 | -1.99% | 3.6천 |
|---|
| 2026.01.29 | ₩49,219 | ₩49,219 | ₩47,939 | ₩48,684 | -1.09% | 3.2천 |
|---|
| 2026.01.28 | ₩48,859 | ₩48,997 | ₩48,405 | ₩48,997 | +0.28% | 5.5천 |
|---|
| 2026.01.27 | ₩47,579 | ₩48,445 | ₩47,579 | ₩48,431 | +1.79% | 6.2천 |
|---|
| 2026.01.26 | ₩47,112 | ₩47,192 | ₩46,836 | ₩46,836 | -0.59% | 3.6천 |
|---|
| 2026.01.23 | ₩46,058 | ₩46,872 | ₩46,058 | ₩46,686 | +1.36% | 2.9천 |
|---|
| 2026.01.22 | ₩46,072 | ₩46,445 | ₩45,932 | ₩46,389 | +0.69% | 8.9천 |
|---|
| 2026.01.21 | ₩45,717 | ₩45,717 | ₩45,717 | ₩45,717 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩44,752 | ₩44,978 | ₩44,752 | ₩44,882 | +0.29% | 3.6천 |
|---|
| 2026.01.16 | ₩44,872 | ₩45,106 | ₩44,672 | ₩45,106 | +0.52% | 1.4만 |
|---|
| 2026.01.15 | ₩44,978 | ₩45,298 | ₩44,832 | ₩44,882 | -0.21% | 4.4천 |
|---|
| 2026.01.14 | ₩44,558 | ₩44,680 | ₩44,405 | ₩44,680 | +0.27% | 4천 |
|---|
| 2026.01.13 | ₩44,365 | ₩44,365 | ₩44,025 | ₩44,145 | -0.50% | 1.2만 |
|---|
| 2026.01.12 | ₩44,225 | ₩44,638 | ₩44,225 | ₩44,412 | +0.42% | 1.4만 |
|---|
| 2026.01.09 | ₩43,925 | ₩44,018 | ₩43,871 | ₩43,985 | +0.14% | 1.3천 |
|---|
| 2026.01.08 | ₩43,738 | ₩43,738 | ₩43,511 | ₩43,666 | -0.16% | 1.5만 |
|---|
| 2026.01.07 | ₩43,733 | ₩43,939 | ₩43,733 | ₩43,939 | +0.47% | 5.9천 |
|---|
| 2026.01.06 | ₩44,052 | ₩44,132 | ₩44,033 | ₩44,130 | +0.18% | 1.6천 |
|---|
| 2026.01.05 | ₩43,338 | ₩43,578 | ₩43,311 | ₩43,538 | +0.46% | 1.8만 |
|---|
| 2026.01.02 | ₩42,725 | ₩42,845 | ₩42,591 | ₩42,841 | +0.27% | 5.3천 |
|---|
| 2025.12.31 | ₩41,965 | ₩41,965 | ₩41,738 | ₩41,787 | -0.42% | 2.5천 |
|---|
| 2025.12.30 | ₩42,178 | ₩42,205 | ₩41,926 | ₩41,926 | -0.60% | 3.6천 |
|---|
| 2025.12.29 | ₩41,525 | ₩41,765 | ₩41,431 | ₩41,735 | +0.51% | 1.5만 |
|---|
| 2025.12.26 | ₩41,485 | ₩41,485 | ₩41,485 | ₩41,485 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩41,215 | ₩41,215 | ₩41,165 | ₩41,165 | -0.12% | 300 |
|---|
| 2025.12.23 | ₩40,644 | ₩41,031 | ₩40,644 | ₩40,991 | +0.85% | 1.6천 |
|---|
| 2025.12.22 | ₩40,431 | ₩40,611 | ₩40,271 | ₩40,584 | +0.38% | 5.8천 |
|---|
| 2025.12.19 | ₩40,324 | ₩40,378 | ₩40,124 | ₩40,159 | -0.41% | 2.4천 |
|---|
| 2025.12.18 | ₩40,111 | ₩40,111 | ₩39,991 | ₩39,992 | -0.30% | 2.6천 |
|---|
| 2025.12.17 | ₩39,484 | ₩39,484 | ₩39,431 | ₩39,431 | -0.14% | 3.9천 |
|---|
| 2025.12.16 | ₩40,004 | ₩40,004 | ₩39,778 | ₩39,867 | -0.34% | 4.9천 |
|---|
| 2025.12.15 | ₩40,418 | ₩40,444 | ₩40,303 | ₩40,303 | -0.28% | 1.3천 |
|---|
| 2025.12.12 | ₩40,671 | ₩40,671 | ₩40,095 | ₩40,095 | -1.42% | 2.7천 |
|---|
| 2025.12.11 | ₩41,791 | ₩41,878 | ₩41,758 | ₩41,758 | -0.08% | 1천 |
|---|
| 2025.12.10 | ₩41,191 | ₩41,569 | ₩41,138 | ₩41,569 | +0.92% | 2.8천 |
|---|
| 2025.12.09 | ₩41,175 | ₩41,175 | ₩41,031 | ₩41,150 | -0.06% | 600 |
|---|
| 2025.12.08 | ₩41,165 | ₩41,165 | ₩40,911 | ₩40,991 | -0.42% | 2천 |
|---|
| 2025.12.05 | ₩41,538 | ₩41,711 | ₩41,054 | ₩41,054 | -1.17% | 3천 |
|---|
| 2025.12.04 | ₩41,145 | ₩41,145 | ₩41,098 | ₩41,111 | -0.08% | 1.1천 |
|---|
| 2025.12.03 | ₩41,071 | ₩41,071 | ₩40,959 | ₩41,058 | -0.03% | 2.4천 |
|---|
| 2025.12.02 | ₩40,871 | ₩40,915 | ₩40,711 | ₩40,834 | -0.09% | 1.5천 |
|---|
| 2025.12.01 | ₩40,684 | ₩40,698 | ₩40,635 | ₩40,635 | -0.12% | 1.2천 |
|---|
| 2025.11.28 | ₩40,618 | ₩40,751 | ₩38,058 | ₩40,750 | +0.33% | 1.5천 |
|---|
| 2025.11.26 | ₩40,858 | ₩40,918 | ₩40,618 | ₩40,918 | +0.15% | 1만 |
|---|
| 2025.11.25 | ₩39,938 | ₩40,271 | ₩39,938 | ₩40,271 | +0.83% | 800 |
|---|
| 2025.11.24 | ₩39,778 | ₩40,059 | ₩39,604 | ₩40,059 | +0.71% | 2.2천 |
|---|
| 2025.11.21 | ₩39,271 | ₩39,751 | ₩39,204 | ₩39,679 | +1.04% | 900 |
|---|
| 2025.11.20 | ₩41,071 | ₩41,071 | ₩39,611 | ₩39,611 | -3.56% | 3.6천 |
|---|
| 2025.11.19 | ₩40,298 | ₩40,378 | ₩40,231 | ₩40,263 | -0.09% | 3.9천 |
|---|
| 2025.11.18 | ₩40,111 | ₩40,283 | ₩40,051 | ₩40,283 | +0.43% | 3.7천 |
|---|
| 2025.11.17 | ₩40,818 | ₩40,856 | ₩40,378 | ₩40,444 | -0.91% | 2천 |
|---|
| 2025.11.14 | ₩40,644 | ₩40,938 | ₩40,631 | ₩40,854 | +0.52% | 1.4천 |
|---|
| 2025.11.13 | ₩41,391 | ₩41,458 | ₩40,835 | ₩40,835 | -1.34% | 9.7천 |
|---|
| 2025.11.12 | ₩41,298 | ₩41,431 | ₩41,271 | ₩41,389 | +0.22% | 8.7만 |
|---|
| 2025.11.11 | ₩40,991 | ₩41,245 | ₩40,991 | ₩41,245 | +0.62% | 500 |
|---|
| 2025.11.10 | ₩40,871 | ₩40,891 | ₩40,871 | ₩40,891 | +0.05% | 600 |
|---|
| 2025.11.07 | ₩39,618 | ₩40,030 | ₩39,618 | ₩40,030 | +1.04% | 500 |
|---|
| 2025.11.06 | ₩40,244 | ₩40,284 | ₩39,986 | ₩39,998 | -0.61% | 2천 |
|---|
| 2025.11.05 | ₩40,111 | ₩40,466 | ₩40,111 | ₩40,466 | +0.88% | 500 |
|---|
| 2025.11.04 | ₩39,884 | ₩39,884 | ₩39,782 | ₩39,782 | -0.26% | 300 |
|---|
| 2025.11.03 | ₩40,804 | ₩40,871 | ₩40,804 | ₩40,831 | +0.07% | 1천 |
|---|
| 2025.10.31 | ₩40,418 | ₩40,418 | ₩40,394 | ₩40,394 | -0.06% | 200 |
|---|
| 2025.10.30 | ₩40,350 | ₩40,350 | ₩40,350 | ₩40,350 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩40,711 | ₩40,858 | ₩40,646 | ₩40,646 | -0.16% | 600 |
|---|
| 2025.10.28 | ₩40,059 | ₩40,338 | ₩40,059 | ₩40,338 | +0.70% | 300 |
|---|
| 2025.10.27 | ₩39,938 | ₩40,154 | ₩39,938 | ₩40,154 | +0.54% | 100 |
|---|
| 2025.10.24 | ₩39,811 | ₩39,811 | ₩39,746 | ₩39,746 | -0.16% | 400 |
|---|
| 2025.10.23 | ₩39,627 | ₩39,627 | ₩39,627 | ₩39,627 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,231 | ₩39,498 | ₩39,204 | ₩39,324 | +0.24% | 3천 |
|---|
| 2025.10.21 | ₩39,364 | ₩39,364 | ₩39,194 | ₩39,194 | -0.43% | 300 |
|---|
| 2025.10.20 | ₩39,778 | ₩39,782 | ₩39,778 | ₩39,782 | +0.01% | 500 |
|---|
| 2025.10.17 | ₩39,351 | ₩39,391 | ₩39,204 | ₩39,375 | +0.06% | 2.1천 |
|---|
| 2025.10.16 | ₩39,364 | ₩39,598 | ₩39,364 | ₩39,592 | +0.58% | 3.9천 |
|---|
| 2025.10.15 | ₩38,684 | ₩38,751 | ₩38,564 | ₩38,746 | +0.16% | 600 |
|---|
| 2025.10.14 | ₩37,671 | ₩37,943 | ₩37,671 | ₩37,943 | +0.72% | 300 |
|---|
| 2025.10.13 | ₩38,367 | ₩38,367 | ₩38,367 | ₩38,367 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,458 | ₩38,498 | ₩37,297 | ₩37,307 | -2.99% | 500 |
|---|