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 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
| 2026.10.08 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 100 |
| 2026.10.07 | ₩34,291 | ₩34,385 | ₩34,291 | ₩34,385 | +0.27% | 400 |
| 2026.10.06 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 100 |
| 2026.10.05 | ₩34,224 | ₩34,224 | ₩34,170 | ₩34,170 | -0.16% | 500 |
| 2026.10.02 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
| 2026.10.01 | ₩33,768 | ₩33,849 | ₩33,768 | ₩33,849 | +0.24% | 2.8천 |
| 2026.09.30 | ₩33,808 | ₩33,929 | ₩33,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,835 |
| +0.08% |
| 2.1천 |
| 2026.09.29 | ₩33,929 | ₩34,036 | ₩33,929 | ₩34,036 | +0.32% | 4.8천 |
|---|
| 2026.09.28 | ₩33,956 | ₩34,345 | ₩33,044 | ₩33,983 | +0.08% | 1.4만 |
|---|
| 2026.09.25 | ₩33,983 | ₩34,050 | ₩33,969 | ₩34,050 | +0.20% | 1.7만 |
|---|
| 2026.09.24 | ₩33,969 | ₩33,969 | ₩33,835 | ₩33,916 | -0.16% | 1.6만 |
|---|
| 2026.09.23 | ₩33,889 | ₩33,889 | ₩33,741 | ₩33,835 | -0.16% | 1.6만 |
|---|
| 2026.09.22 | ₩34,010 | ₩34,130 | ₩34,010 | ₩34,130 | +0.35% | 400 |
|---|
| 2026.09.21 | ₩34,170 | ₩34,331 | ₩34,170 | ₩34,331 | +0.47% | 1.3만 |
|---|
| 2026.09.18 | ₩33,983 | ₩34,264 | ₩33,969 | ₩34,184 | +0.59% | 1만 |
|---|
| 2026.09.17 | ₩34,439 | ₩34,640 | ₩34,439 | ₩34,613 | +0.51% | 2.5만 |
|---|
| 2026.09.16 | ₩34,372 | ₩34,372 | ₩33,916 | ₩34,063 | -0.90% | 97.9만 |
|---|
| 2026.09.15 | ₩34,264 | ₩34,264 | ₩34,157 | ₩34,238 | -0.08% | 110.4만 |
|---|
| 2026.09.14 | ₩34,573 | ₩34,734 | ₩34,559 | ₩34,613 | +0.12% | 106.5만 |
|---|
| 2026.09.11 | ₩35,444 | ₩35,512 | ₩35,337 | ₩35,404 | -0.11% | 5.7천 |
|---|
| 2026.09.10 | ₩35,002 | ₩35,216 | ₩35,002 | ₩35,002 | 0.00% | 5.4천 |
|---|
| 2026.09.09 | ₩35,646 | ₩35,646 | ₩35,552 | ₩35,552 | -0.26% | 800 |
|---|
| 2026.09.08 | ₩35,672 | ₩35,887 | ₩35,659 | ₩35,713 | +0.11% | 2천 |
|---|
| 2026.09.04 | ₩35,458 | ₩35,646 | ₩35,458 | ₩35,646 | +0.53% | 2.9천 |
|---|
| 2026.09.03 | ₩34,640 | ₩35,149 | ₩34,640 | ₩35,056 | +1.20% | 4.8천 |
|---|
| 2026.09.02 | ₩34,707 | ₩34,935 | ₩34,707 | ₩34,828 | +0.35% | 2.1천 |
|---|
| 2026.09.01 | ₩34,921 | ₩34,989 | ₩34,586 | ₩34,653 | -0.77% | 4.8천 |
|---|
| 2026.08.31 | ₩34,948 | ₩34,989 | ₩34,747 | ₩34,828 | -0.35% | 4.5천 |
|---|
| 2026.08.28 | ₩35,190 | ₩35,257 | ₩34,868 | ₩34,868 | -0.91% | 3.1천 |
|---|
| 2026.08.27 | ₩34,975 | ₩35,029 | ₩34,975 | ₩35,029 | +0.15% | 2.2천 |
|---|
| 2026.08.26 | ₩34,747 | ₩35,351 | ₩34,680 | ₩34,774 | +0.08% | 5.2천 |
|---|
| 2026.08.25 | ₩34,680 | ₩35,659 | ₩34,479 | ₩34,680 | 0.00% | 8.8천 |
|---|
| 2026.08.24 | ₩34,023 | ₩35,216 | ₩33,969 | ₩34,103 | +0.24% | 2.8천 |
|---|
| 2026.08.21 | ₩34,613 | ₩34,707 | ₩34,546 | ₩34,667 | +0.15% | 3천 |
|---|
| 2026.08.20 | ₩34,425 | ₩34,506 | ₩34,238 | ₩34,358 | -0.19% | 3.7천 |
|---|
| 2026.08.19 | ₩34,305 | ₩34,358 | ₩34,130 | ₩34,157 | -0.43% | 6.7천 |
|---|
| 2026.08.18 | ₩34,023 | ₩34,023 | ₩33,822 | ₩33,862 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩34,962 | ₩35,230 | ₩34,841 | ₩34,841 | -0.35% | 9.6천 |
|---|
| 2026.08.14 | ₩34,546 | ₩34,546 | ₩34,398 | ₩34,492 | -0.16% | 1.7천 |
|---|
| 2026.08.13 | ₩34,680 | ₩34,747 | ₩34,559 | ₩34,559 | -0.35% | 1.3만 |
|---|
| 2026.08.12 | ₩34,506 | ₩34,573 | ₩34,412 | ₩34,506 | 0.00% | 7.7천 |
|---|
| 2026.08.11 | ₩34,184 | ₩34,184 | ₩33,875 | ₩33,956 | -0.67% | 6.8천 |
|---|
| 2026.08.10 | ₩33,929 | ₩34,063 | ₩33,889 | ₩33,889 | -0.12% | 5.4천 |
|---|
| 2026.08.07 | ₩33,822 | ₩34,077 | ₩33,782 | ₩34,010 | +0.56% | 4.1천 |
|---|
| 2026.08.06 | ₩33,285 | ₩35,364 | ₩33,285 | ₩33,768 | +1.45% | 8.4천 |
|---|
| 2026.08.05 | ₩34,103 | ₩34,157 | ₩32,467 | ₩33,942 | -0.47% | 6.4천 |
|---|
| 2026.08.04 | ₩33,969 | ₩34,264 | ₩33,969 | ₩34,184 | +0.63% | 2.5천 |
|---|
| 2026.08.03 | ₩32,883 | ₩33,259 | ₩32,883 | ₩33,205 | +0.98% | 1.5천 |
|---|
| 2026.07.31 | ₩33,755 | ₩33,755 | ₩32,856 | ₩33,017 | -2.19% | 1.8만 |
|---|
| 2026.07.30 | ₩32,387 | ₩32,816 | ₩32,387 | ₩32,709 | +0.99% | 3.5천 |
|---|
| 2026.07.29 | ₩31,663 | ₩32,105 | ₩31,394 | ₩31,462 | -0.64% | 3.1천 |
|---|
| 2026.07.28 | ₩32,360 | ₩32,414 | ₩32,105 | ₩32,239 | -0.37% | 6.1천 |
|---|
| 2026.07.27 | ₩33,004 | ₩33,138 | ₩32,668 | ₩32,990 | -0.04% | 3.1천 |
|---|
| 2026.07.24 | ₩33,232 | ₩34,197 | ₩32,870 | ₩32,896 | -1.01% | 1.6만 |
|---|
| 2026.07.23 | ₩33,674 | ₩33,782 | ₩33,446 | ₩33,540 | -0.40% | 11.5만 |
|---|
| 2026.07.22 | ₩33,835 | ₩34,010 | ₩33,768 | ₩33,835 | 0.00% | 3.6천 |
|---|
| 2026.07.21 | ₩33,768 | ₩33,983 | ₩33,755 | ₩33,889 | +0.36% | 4.5천 |
|---|
| 2026.07.20 | ₩33,245 | ₩33,245 | ₩32,843 | ₩32,883 | -1.09% | 1.7만 |
|---|
| 2026.07.17 | ₩32,078 | ₩33,406 | ₩32,065 | ₩32,789 | +2.22% | 1.4만 |
|---|
| 2026.07.16 | ₩33,419 | ₩33,419 | ₩33,191 | ₩33,272 | -0.44% | 1.6천 |
|---|
| 2026.07.15 | ₩33,782 | ₩34,157 | ₩33,607 | ₩33,996 | +0.64% | 6.3천 |
|---|
| 2026.07.14 | ₩33,969 | ₩35,015 | ₩33,969 | ₩34,090 | +0.36% | 8.5천 |
|---|
| 2026.07.13 | ₩35,230 | ₩35,230 | ₩33,513 | ₩33,513 | -4.87% | 4천 |
|---|
| 2026.07.10 | ₩34,506 | ₩34,854 | ₩34,506 | ₩34,707 | +0.58% | 2.4만 |
|---|
| 2026.07.09 | ₩34,761 | ₩35,941 | ₩34,600 | ₩34,680 | -0.23% | 6천 |
|---|
| 2026.07.08 | ₩34,117 | ₩34,506 | ₩34,023 | ₩34,506 | +1.14% | 6.8천 |
|---|
| 2026.07.07 | ₩34,734 | ₩34,734 | ₩34,251 | ₩34,439 | -0.85% | 4.4만 |
|---|
| 2026.07.06 | ₩35,753 | ₩35,753 | ₩35,512 | ₩35,632 | -0.34% | 2.2천 |
|---|
| 2026.07.02 | ₩35,015 | ₩35,015 | ₩34,170 | ₩34,385 | -1.80% | 8.5천 |
|---|
| 2026.07.01 | ₩34,948 | ₩34,948 | ₩34,801 | ₩34,828 | -0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩35,605 | ₩36,021 | ₩35,605 | ₩35,954 | +0.98% | 1.1천 |
|---|
| 2026.06.29 | ₩34,626 | ₩35,324 | ₩34,626 | ₩35,216 | +1.70% | 4.8천 |
|---|
| 2026.06.26 | ₩34,921 | ₩35,230 | ₩34,761 | ₩34,908 | -0.04% | 9.2천 |
|---|
| 2026.06.25 | ₩35,686 | ₩35,686 | ₩35,404 | ₩35,404 | -0.79% | 1.3만 |
|---|
| 2026.06.24 | ₩35,190 | ₩35,391 | ₩34,881 | ₩35,176 | -0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩35,284 | ₩35,793 | ₩35,029 | ₩35,149 | -0.38% | 4.4만 |
|---|
| 2026.06.22 | ₩37,952 | ₩37,952 | ₩36,812 | ₩36,960 | -2.61% | 3.9만 |
|---|
| 2026.06.18 | ₩36,772 | ₩37,027 | ₩36,732 | ₩36,920 | +0.40% | 5.7만 |
|---|
| 2026.06.17 | ₩36,035 | ₩36,410 | ₩35,726 | ₩35,726 | -0.86% | 4.4만 |
|---|
| 2026.06.16 | ₩36,008 | ₩36,477 | ₩35,713 | ₩35,726 | -0.78% | 2.2천 |
|---|
| 2026.06.15 | ₩36,410 | ₩36,531 | ₩36,410 | ₩36,491 | +0.22% | 3.7천 |
|---|
| 2026.06.12 | ₩35,458 | ₩35,632 | ₩35,096 | ₩35,444 | -0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩34,586 | ₩38,435 | ₩34,318 | ₩35,230 | +1.86% | 5천 |
|---|
| 2026.06.10 | ₩34,385 | ₩34,519 | ₩33,714 | ₩33,822 | -1.64% | 4.3천 |
|---|
| 2026.06.09 | ₩35,498 | ₩35,498 | ₩34,238 | ₩34,506 | -2.80% | 4.3천 |
|---|
| 2026.06.08 | ₩34,640 | ₩34,640 | ₩34,398 | ₩34,398 | -0.70% | 2.2천 |
|---|
| 2026.06.05 | ₩34,761 | ₩34,761 | ₩33,688 | ₩33,849 | -2.62% | 5.1천 |
|---|
| 2026.06.04 | ₩35,860 | ₩36,102 | ₩35,860 | ₩35,994 | +0.37% | 1.4천 |
|---|
| 2026.06.03 | ₩36,182 | ₩36,410 | ₩36,128 | ₩36,236 | +0.15% | 1.2만 |
|---|
| 2026.06.02 | ₩36,611 | ₩36,879 | ₩36,611 | ₩36,812 | +0.55% | 1.4만 |
|---|
| 2026.06.01 | ₩36,102 | ₩36,826 | ₩36,102 | ₩36,625 | +1.45% | 4.7천 |
|---|
| 2026.05.29 | ₩35,538 | ₩35,632 | ₩35,458 | ₩35,498 | -0.11% | 4.8천 |
|---|
| 2026.05.28 | ₩35,404 | ₩35,914 | ₩35,404 | ₩35,538 | +0.38% | 1.5만 |
|---|
| 2026.05.27 | ₩35,418 | ₩35,646 | ₩35,418 | ₩35,552 | +0.38% | 1.9만 |
|---|
| 2026.05.26 | ₩35,324 | ₩35,699 | ₩35,284 | ₩35,512 | +0.53% | 99.2만 |
|---|
| 2026.05.22 | ₩34,318 | ₩34,439 | ₩34,197 | ₩34,211 | -0.31% | 3.8천 |
|---|
| 2026.05.21 | ₩33,996 | ₩35,069 | ₩33,996 | ₩34,358 | +1.07% | 105만 |
|---|
| 2026.05.20 | ₩33,661 | ₩33,983 | ₩33,460 | ₩33,983 | +0.96% | 200 |
|---|