시장 데이터를 불러오는 중
전체 종목
Sophus Capital Emerging Market ETF 과거 주가
Sophus Capital Emerging Market ETF · EMEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sophus Capital Emerging Market ETF · EMEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
| 2026.10.08 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
| 2026.10.07 | ₩34,264 | ₩34,358 | ₩34,264 | ₩34,358 | +0.27% | 400 |
| 2026.10.06 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 100 |
| 2026.10.05 | ₩34,197 | ₩34,197 | ₩34,144 | ₩34,144 | -0.16% | 500 |
| 2026.10.02 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
| 2026.10.01 | ₩33,742 | ₩33,822 | ₩33,742 | ₩33,822 | +0.24% | 2.8천 |
| 2026.09.30 | ₩33,782 | ₩33,903 | ₩33,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,809 |
| +0.08% |
| 2.1천 |
| 2026.09.29 | ₩33,903 | ₩34,010 | ₩33,903 | ₩34,010 | +0.32% | 4.8천 |
|---|
| 2026.09.28 | ₩33,929 | ₩34,318 | ₩33,018 | ₩33,956 | +0.08% | 1.4만 |
|---|
| 2026.09.25 | ₩33,956 | ₩34,023 | ₩33,943 | ₩34,023 | +0.20% | 1.7만 |
|---|
| 2026.09.24 | ₩33,943 | ₩33,943 | ₩33,809 | ₩33,889 | -0.16% | 1.6만 |
|---|
| 2026.09.23 | ₩33,862 | ₩33,862 | ₩33,715 | ₩33,809 | -0.16% | 1.6만 |
|---|
| 2026.09.22 | ₩33,983 | ₩34,104 | ₩33,983 | ₩34,104 | +0.35% | 400 |
|---|
| 2026.09.21 | ₩34,144 | ₩34,305 | ₩34,144 | ₩34,305 | +0.47% | 1.3만 |
|---|
| 2026.09.18 | ₩33,956 | ₩34,238 | ₩33,943 | ₩34,157 | +0.59% | 1만 |
|---|
| 2026.09.17 | ₩34,412 | ₩34,613 | ₩34,412 | ₩34,586 | +0.51% | 2.5만 |
|---|
| 2026.09.16 | ₩34,345 | ₩34,345 | ₩33,889 | ₩34,037 | -0.90% | 97.9만 |
|---|
| 2026.09.15 | ₩34,238 | ₩34,238 | ₩34,130 | ₩34,211 | -0.08% | 110.4만 |
|---|
| 2026.09.14 | ₩34,546 | ₩34,707 | ₩34,532 | ₩34,586 | +0.12% | 106.5만 |
|---|
| 2026.09.11 | ₩35,417 | ₩35,484 | ₩35,310 | ₩35,377 | -0.11% | 5.7천 |
|---|
| 2026.09.10 | ₩34,975 | ₩35,189 | ₩34,975 | ₩34,975 | 0.00% | 5.4천 |
|---|
| 2026.09.09 | ₩35,618 | ₩35,618 | ₩35,524 | ₩35,524 | -0.26% | 800 |
|---|
| 2026.09.08 | ₩35,645 | ₩35,859 | ₩35,631 | ₩35,685 | +0.11% | 2천 |
|---|
| 2026.09.04 | ₩35,430 | ₩35,618 | ₩35,430 | ₩35,618 | +0.53% | 2.9천 |
|---|
| 2026.09.03 | ₩34,613 | ₩35,122 | ₩34,613 | ₩35,028 | +1.20% | 4.8천 |
|---|
| 2026.09.02 | ₩34,680 | ₩34,908 | ₩34,680 | ₩34,800 | +0.35% | 2.1천 |
|---|
| 2026.09.01 | ₩34,894 | ₩34,961 | ₩34,559 | ₩34,626 | -0.77% | 4.8천 |
|---|
| 2026.08.31 | ₩34,921 | ₩34,961 | ₩34,720 | ₩34,800 | -0.35% | 4.5천 |
|---|
| 2026.08.28 | ₩35,162 | ₩35,229 | ₩34,841 | ₩34,841 | -0.91% | 3.1천 |
|---|
| 2026.08.27 | ₩34,948 | ₩35,001 | ₩34,948 | ₩35,001 | +0.15% | 2.2천 |
|---|
| 2026.08.26 | ₩34,720 | ₩35,323 | ₩34,653 | ₩34,747 | +0.08% | 5.2천 |
|---|
| 2026.08.25 | ₩34,653 | ₩35,631 | ₩34,452 | ₩34,653 | 0.00% | 8.8천 |
|---|
| 2026.08.24 | ₩33,996 | ₩35,189 | ₩33,943 | ₩34,077 | +0.24% | 2.8천 |
|---|
| 2026.08.21 | ₩34,586 | ₩34,680 | ₩34,519 | ₩34,640 | +0.15% | 3천 |
|---|
| 2026.08.20 | ₩34,398 | ₩34,479 | ₩34,211 | ₩34,331 | -0.19% | 3.7천 |
|---|
| 2026.08.19 | ₩34,278 | ₩34,331 | ₩34,104 | ₩34,130 | -0.43% | 6.7천 |
|---|
| 2026.08.18 | ₩33,996 | ₩33,996 | ₩33,795 | ₩33,836 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩34,934 | ₩35,202 | ₩34,814 | ₩34,814 | -0.35% | 9.6천 |
|---|
| 2026.08.14 | ₩34,519 | ₩34,519 | ₩34,372 | ₩34,465 | -0.16% | 1.7천 |
|---|
| 2026.08.13 | ₩34,653 | ₩34,720 | ₩34,532 | ₩34,532 | -0.35% | 1.3만 |
|---|
| 2026.08.12 | ₩34,479 | ₩34,546 | ₩34,385 | ₩34,479 | 0.00% | 7.7천 |
|---|
| 2026.08.11 | ₩34,157 | ₩34,157 | ₩33,849 | ₩33,929 | -0.67% | 6.8천 |
|---|
| 2026.08.10 | ₩33,903 | ₩34,037 | ₩33,862 | ₩33,862 | -0.12% | 5.4천 |
|---|
| 2026.08.07 | ₩33,795 | ₩34,050 | ₩33,755 | ₩33,983 | +0.56% | 4.1천 |
|---|
| 2026.08.06 | ₩33,259 | ₩35,336 | ₩33,259 | ₩33,742 | +1.45% | 8.4천 |
|---|
| 2026.08.05 | ₩34,077 | ₩34,130 | ₩32,442 | ₩33,916 | -0.47% | 6.4천 |
|---|
| 2026.08.04 | ₩33,943 | ₩34,238 | ₩33,943 | ₩34,157 | +0.63% | 2.5천 |
|---|
| 2026.08.03 | ₩32,857 | ₩33,232 | ₩32,857 | ₩33,179 | +0.98% | 1.5천 |
|---|
| 2026.07.31 | ₩33,728 | ₩33,728 | ₩32,830 | ₩32,991 | -2.19% | 1.8만 |
|---|
| 2026.07.30 | ₩32,361 | ₩32,790 | ₩32,361 | ₩32,683 | +0.99% | 3.5천 |
|---|
| 2026.07.29 | ₩31,638 | ₩32,080 | ₩31,370 | ₩31,437 | -0.64% | 3.1천 |
|---|
| 2026.07.28 | ₩32,335 | ₩32,388 | ₩32,080 | ₩32,214 | -0.37% | 6.1천 |
|---|
| 2026.07.27 | ₩32,978 | ₩33,112 | ₩32,643 | ₩32,964 | -0.04% | 3.1천 |
|---|
| 2026.07.24 | ₩33,206 | ₩34,171 | ₩32,844 | ₩32,871 | -1.01% | 1.6만 |
|---|
| 2026.07.23 | ₩33,648 | ₩33,755 | ₩33,420 | ₩33,514 | -0.40% | 11.5만 |
|---|
| 2026.07.22 | ₩33,809 | ₩33,983 | ₩33,742 | ₩33,809 | 0.00% | 3.6천 |
|---|
| 2026.07.21 | ₩33,742 | ₩33,956 | ₩33,728 | ₩33,862 | +0.36% | 4.5천 |
|---|
| 2026.07.20 | ₩33,219 | ₩33,219 | ₩32,817 | ₩32,857 | -1.09% | 1.7만 |
|---|
| 2026.07.17 | ₩32,053 | ₩33,380 | ₩32,040 | ₩32,763 | +2.22% | 1.4만 |
|---|
| 2026.07.16 | ₩33,393 | ₩33,393 | ₩33,165 | ₩33,246 | -0.44% | 1.6천 |
|---|
| 2026.07.15 | ₩33,755 | ₩34,130 | ₩33,581 | ₩33,970 | +0.64% | 6.3천 |
|---|
| 2026.07.14 | ₩33,943 | ₩34,988 | ₩33,943 | ₩34,063 | +0.36% | 8.5천 |
|---|
| 2026.07.13 | ₩35,202 | ₩35,202 | ₩33,487 | ₩33,487 | -4.87% | 4천 |
|---|
| 2026.07.10 | ₩34,479 | ₩34,827 | ₩34,479 | ₩34,680 | +0.58% | 2.4만 |
|---|
| 2026.07.09 | ₩34,733 | ₩35,913 | ₩34,573 | ₩34,653 | -0.23% | 6천 |
|---|
| 2026.07.08 | ₩34,090 | ₩34,479 | ₩33,996 | ₩34,479 | +1.14% | 6.8천 |
|---|
| 2026.07.07 | ₩34,707 | ₩34,707 | ₩34,224 | ₩34,412 | -0.85% | 4.4만 |
|---|
| 2026.07.06 | ₩35,725 | ₩35,725 | ₩35,484 | ₩35,604 | -0.34% | 2.2천 |
|---|
| 2026.07.02 | ₩34,988 | ₩34,988 | ₩34,144 | ₩34,358 | -1.80% | 8.5천 |
|---|
| 2026.07.01 | ₩34,921 | ₩34,921 | ₩34,774 | ₩34,800 | -0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩35,578 | ₩35,993 | ₩35,578 | ₩35,926 | +0.98% | 1.1천 |
|---|
| 2026.06.29 | ₩34,599 | ₩35,296 | ₩34,599 | ₩35,189 | +1.70% | 4.8천 |
|---|
| 2026.06.26 | ₩34,894 | ₩35,202 | ₩34,733 | ₩34,881 | -0.04% | 9.2천 |
|---|
| 2026.06.25 | ₩35,658 | ₩35,658 | ₩35,377 | ₩35,377 | -0.79% | 1.3만 |
|---|
| 2026.06.24 | ₩35,162 | ₩35,363 | ₩34,854 | ₩35,149 | -0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩35,256 | ₩35,765 | ₩35,001 | ₩35,122 | -0.38% | 4.4만 |
|---|
| 2026.06.22 | ₩37,923 | ₩37,923 | ₩36,784 | ₩36,931 | -2.61% | 3.9만 |
|---|
| 2026.06.18 | ₩36,743 | ₩36,998 | ₩36,703 | ₩36,891 | +0.40% | 5.7만 |
|---|
| 2026.06.17 | ₩36,006 | ₩36,382 | ₩35,698 | ₩35,698 | -0.86% | 4.4만 |
|---|
| 2026.06.16 | ₩35,980 | ₩36,449 | ₩35,685 | ₩35,698 | -0.78% | 2.2천 |
|---|
| 2026.06.15 | ₩36,382 | ₩36,502 | ₩36,382 | ₩36,462 | +0.22% | 3.7천 |
|---|
| 2026.06.12 | ₩35,430 | ₩35,604 | ₩35,068 | ₩35,417 | -0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩34,559 | ₩38,405 | ₩34,291 | ₩35,202 | +1.86% | 5천 |
|---|
| 2026.06.10 | ₩34,358 | ₩34,492 | ₩33,688 | ₩33,795 | -1.64% | 4.3천 |
|---|
| 2026.06.09 | ₩35,470 | ₩35,470 | ₩34,211 | ₩34,479 | -2.80% | 4.3천 |
|---|
| 2026.06.08 | ₩34,613 | ₩34,613 | ₩34,372 | ₩34,372 | -0.70% | 2.2천 |
|---|
| 2026.06.05 | ₩34,733 | ₩34,733 | ₩33,661 | ₩33,822 | -2.62% | 5.1천 |
|---|
| 2026.06.04 | ₩35,832 | ₩36,073 | ₩35,832 | ₩35,966 | +0.37% | 1.4천 |
|---|
| 2026.06.03 | ₩36,154 | ₩36,382 | ₩36,100 | ₩36,207 | +0.15% | 1.2만 |
|---|
| 2026.06.02 | ₩36,583 | ₩36,851 | ₩36,583 | ₩36,784 | +0.55% | 1.4만 |
|---|
| 2026.06.01 | ₩36,073 | ₩36,797 | ₩36,073 | ₩36,596 | +1.45% | 4.7천 |
|---|
| 2026.05.29 | ₩35,511 | ₩35,604 | ₩35,430 | ₩35,470 | -0.11% | 4.8천 |
|---|
| 2026.05.28 | ₩35,377 | ₩35,886 | ₩35,377 | ₩35,511 | +0.38% | 1.5만 |
|---|
| 2026.05.27 | ₩35,390 | ₩35,618 | ₩35,390 | ₩35,524 | +0.38% | 1.9만 |
|---|
| 2026.05.26 | ₩35,296 | ₩35,671 | ₩35,256 | ₩35,484 | +0.53% | 99.2만 |
|---|
| 2026.05.22 | ₩34,291 | ₩34,412 | ₩34,171 | ₩34,184 | -0.31% | 3.8천 |
|---|
| 2026.05.21 | ₩33,970 | ₩35,042 | ₩33,970 | ₩34,331 | +1.07% | 105만 |
|---|
| 2026.05.20 | ₩33,635 | ₩33,956 | ₩33,434 | ₩33,956 | +0.96% | 200 |
|---|