시장 데이터를 불러오는 중
전체 종목
Nomura Focused Emerging Markets Equity ETF 과거 주가
Nomura Focused Emerging Markets Equity ETF · EMEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nomura Focused Emerging Markets Equity ETF · EMEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,101 | ₩87,101 | ₩86,297 | ₩86,702 | -0.46% | 7.8만 |
| 2026.10.08 | ₩87,021 | ₩87,111 | ₩85,346 | ₩85,788 | -1.42% | 12.4만 |
| 2026.10.07 | ₩88,227 | ₩89,185 | ₩87,785 | ₩88,951 | +0.82% | 5.9만 |
| 2026.10.06 | ₩90,894 | ₩90,894 | ₩90,009 | ₩90,063 | -0.91% | 14.5만 |
| 2026.10.05 | ₩90,693 | ₩91,899 | ₩90,693 | ₩91,671 | +1.08% | 22.7만 |
| 2026.10.02 | ₩89,741 | ₩90,157 | ₩89,178 | ₩90,049 | +0.34% | 10.4만 |
| 2026.10.01 | ₩87,946 | ₩88,716 | ₩87,095 | ₩88,595 | +0.74% | 6.9만 |
| 2026.09.30 | ₩88,549 | ₩88,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,006 |
| -0.61% |
| 8.4만 |
| 2026.09.29 | ₩88,535 | ₩88,776 | ₩88,080 | ₩88,741 | +0.23% | 12.4만 |
|---|
| 2026.09.28 | ₩88,307 | ₩88,441 | ₩87,001 | ₩88,039 | -0.30% | 6.4만 |
|---|
| 2026.09.25 | ₩90,049 | ₩90,492 | ₩89,468 | ₩90,410 | +0.40% | 25.2만 |
|---|
| 2026.09.24 | ₩89,567 | ₩89,594 | ₩88,562 | ₩88,964 | -0.67% | 6.2만 |
|---|
| 2026.09.23 | ₩91,148 | ₩91,148 | ₩89,500 | ₩89,915 | -1.35% | 15.5만 |
|---|
| 2026.09.22 | ₩90,224 | ₩91,992 | ₩90,177 | ₩91,899 | +1.86% | 8.6만 |
|---|
| 2026.09.21 | ₩89,781 | ₩91,141 | ₩89,393 | ₩90,999 | +1.36% | 10.9만 |
|---|
| 2026.09.18 | ₩86,739 | ₩87,209 | ₩86,284 | ₩87,125 | +0.44% | 8.2만 |
|---|
| 2026.09.17 | ₩86,619 | ₩87,209 | ₩86,441 | ₩87,034 | +0.48% | 5.5만 |
|---|
| 2026.09.16 | ₩86,150 | ₩86,237 | ₩84,301 | ₩84,933 | -1.41% | 8.2만 |
|---|
| 2026.09.15 | ₩85,654 | ₩85,654 | ₩84,630 | ₩85,011 | -0.75% | 8.3만 |
|---|
| 2026.09.14 | ₩85,359 | ₩85,815 | ₩84,515 | ₩84,997 | -0.42% | 5.4만 |
|---|
| 2026.09.11 | ₩89,420 | ₩89,433 | ₩88,897 | ₩89,178 | -0.27% | 7.3만 |
|---|
| 2026.09.10 | ₩88,723 | ₩88,788 | ₩87,865 | ₩87,986 | -0.83% | 42만 |
|---|
| 2026.09.09 | ₩90,465 | ₩91,162 | ₩90,076 | ₩90,585 | +0.13% | 7.4만 |
|---|
| 2026.09.08 | ₩91,296 | ₩91,550 | ₩90,773 | ₩90,843 | -0.50% | 4.8만 |
|---|
| 2026.09.04 | ₩87,986 | ₩89,889 | ₩87,986 | ₩89,812 | +2.08% | 4.6만 |
|---|
| 2026.09.03 | ₩86,525 | ₩87,355 | ₩85,895 | ₩87,227 | +0.81% | 3.4만 |
|---|
| 2026.09.02 | ₩86,163 | ₩86,867 | ₩86,110 | ₩86,766 | +0.70% | 3.9만 |
|---|
| 2026.09.01 | ₩86,887 | ₩87,570 | ₩86,029 | ₩86,565 | -0.37% | 4.9만 |
|---|
| 2026.08.31 | ₩86,686 | ₩86,753 | ₩85,969 | ₩86,525 | -0.19% | 7.3만 |
|---|
| 2026.08.28 | ₩87,088 | ₩87,416 | ₩86,056 | ₩86,301 | -0.90% | 7.1만 |
|---|
| 2026.08.27 | ₩87,450 | ₩87,651 | ₩86,626 | ₩87,351 | -0.11% | 8.3만 |
|---|
| 2026.08.26 | ₩87,302 | ₩87,651 | ₩86,981 | ₩87,137 | -0.19% | 5.1만 |
|---|
| 2026.08.25 | ₩86,726 | ₩87,363 | ₩86,270 | ₩87,282 | +0.64% | 7.1만 |
|---|
| 2026.08.24 | ₩86,337 | ₩86,337 | ₩84,770 | ₩85,560 | -0.90% | 4.8만 |
|---|
| 2026.08.21 | ₩88,910 | ₩88,964 | ₩88,026 | ₩88,136 | -0.87% | 6.8만 |
|---|
| 2026.08.20 | ₩86,458 | ₩87,316 | ₩86,297 | ₩87,066 | +0.70% | 12.2만 |
|---|
| 2026.08.19 | ₩86,471 | ₩86,471 | ₩84,689 | ₩85,138 | -1.54% | 17.2만 |
|---|
| 2026.08.18 | ₩86,244 | ₩86,493 | ₩84,369 | ₩84,595 | -1.91% | 12.5만 |
|---|
| 2026.08.17 | ₩88,482 | ₩90,150 | ₩88,482 | ₩88,991 | +0.58% | 7만 |
|---|
| 2026.08.14 | ₩88,267 | ₩88,441 | ₩87,088 | ₩87,432 | -0.95% | 5.6만 |
|---|
| 2026.08.13 | ₩86,485 | ₩88,080 | ₩86,437 | ₩87,597 | +1.29% | 12.4만 |
|---|
| 2026.08.12 | ₩86,498 | ₩86,646 | ₩85,882 | ₩86,551 | +0.06% | 13.3만 |
|---|
| 2026.08.11 | ₩84,059 | ₩84,220 | ₩83,235 | ₩83,607 | -0.54% | 5.5만 |
|---|
| 2026.08.10 | ₩82,652 | ₩83,117 | ₩82,237 | ₩82,741 | +0.11% | 9.3만 |
|---|
| 2026.08.07 | ₩84,301 | ₩84,341 | ₩82,317 | ₩83,637 | -0.79% | 5.5만 |
|---|
| 2026.08.06 | ₩82,934 | ₩84,582 | ₩82,451 | ₩83,577 | +0.78% | 12.2만 |
|---|
| 2026.08.05 | ₩86,512 | ₩87,001 | ₩86,016 | ₩86,178 | -0.39% | 27.6만 |
|---|
| 2026.08.04 | ₩85,654 | ₩87,101 | ₩85,212 | ₩86,659 | +1.17% | 10.4만 |
|---|
| 2026.08.03 | ₩82,639 | ₩84,013 | ₩81,688 | ₩83,908 | +1.54% | 7.5만 |
|---|
| 2026.07.31 | ₩85,064 | ₩85,256 | ₩82,304 | ₩82,825 | -2.63% | 16.4만 |
|---|
| 2026.07.30 | ₩79,088 | ₩81,741 | ₩78,967 | ₩81,739 | +3.35% | 16만 |
|---|
| 2026.07.29 | ₩78,271 | ₩80,106 | ₩76,441 | ₩77,185 | -1.39% | 20.6만 |
|---|
| 2026.07.28 | ₩79,222 | ₩80,361 | ₩78,364 | ₩79,182 | -0.05% | 14만 |
|---|
| 2026.07.27 | ₩84,327 | ₩84,421 | ₩81,286 | ₩82,576 | -2.08% | 12.6만 |
|---|
| 2026.07.24 | ₩84,890 | ₩84,890 | ₩82,961 | ₩83,215 | -1.97% | 21.6만 |
|---|
| 2026.07.23 | ₩85,962 | ₩86,954 | ₩85,118 | ₩86,245 | +0.33% | 6.6만 |
|---|
| 2026.07.22 | ₩86,458 | ₩87,718 | ₩86,458 | ₩87,275 | +0.95% | 10.5만 |
|---|
| 2026.07.21 | ₩87,731 | ₩88,937 | ₩87,275 | ₩88,723 | +1.13% | 16.5만 |
|---|
| 2026.07.20 | ₩85,507 | ₩85,788 | ₩84,435 | ₩84,520 | -1.15% | 6.7만 |
|---|
| 2026.07.17 | ₩82,224 | ₩85,332 | ₩81,446 | ₩83,907 | +2.05% | 44만 |
|---|
| 2026.07.16 | ₩85,922 | ₩86,069 | ₩84,408 | ₩84,675 | -1.45% | 5.8만 |
|---|
| 2026.07.15 | ₩89,205 | ₩89,540 | ₩86,485 | ₩88,260 | -1.06% | 12.8만 |
|---|
| 2026.07.14 | ₩87,946 | ₩88,709 | ₩87,383 | ₩88,629 | +0.78% | 5.5만 |
|---|
| 2026.07.13 | ₩86,820 | ₩86,820 | ₩85,265 | ₩85,520 | -1.50% | 18.4만 |
|---|
| 2026.07.10 | ₩90,947 | ₩91,925 | ₩90,492 | ₩91,597 | +0.71% | 7.2만 |
|---|
| 2026.07.09 | ₩91,336 | ₩91,671 | ₩90,719 | ₩91,510 | +0.19% | 20만 |
|---|
| 2026.07.08 | ₩88,093 | ₩90,512 | ₩87,979 | ₩90,498 | +2.73% | 7.4만 |
|---|
| 2026.07.07 | ₩89,942 | ₩90,541 | ₩87,758 | ₩89,755 | -0.21% | 14만 |
|---|
| 2026.07.06 | ₩92,997 | ₩93,828 | ₩92,890 | ₩93,302 | +0.33% | 6.7만 |
|---|
| 2026.07.02 | ₩92,247 | ₩93,225 | ₩88,528 | ₩90,250 | -2.16% | 18.2만 |
|---|
| 2026.07.01 | ₩94,378 | ₩95,061 | ₩93,198 | ₩93,279 | -1.16% | 15.6만 |
|---|
| 2026.06.30 | ₩96,240 | ₩97,734 | ₩95,945 | ₩97,634 | +1.45% | 14.2만 |
|---|
| 2026.06.29 | ₩94,981 | ₩95,597 | ₩92,602 | ₩95,426 | +0.47% | 20.8만 |
|---|
| 2026.06.26 | ₩95,651 | ₩98,264 | ₩95,463 | ₩96,991 | +1.40% | 9.5만 |
|---|
| 2026.06.25 | ₩101,172 | ₩101,332 | ₩97,741 | ₩99,247 | -1.90% | 13.3만 |
|---|
| 2026.06.24 | ₩96,937 | ₩97,071 | ₩94,337 | ₩95,984 | -0.98% | 16.4만 |
|---|
| 2026.06.23 | ₩96,535 | ₩98,558 | ₩95,503 | ₩95,811 | -0.75% | 19.9만 |
|---|
| 2026.06.22 | ₩104,910 | ₩105,473 | ₩104,066 | ₩104,661 | -0.24% | 13.6만 |
|---|
| 2026.06.18 | ₩99,537 | ₩101,399 | ₩99,282 | ₩101,103 | +1.57% | 12.2만 |
|---|
| 2026.06.17 | ₩97,031 | ₩97,835 | ₩94,860 | ₩95,158 | -1.93% | 9.8만 |
|---|
| 2026.06.16 | ₩96,160 | ₩97,084 | ₩93,801 | ₩94,002 | -2.24% | 18.7만 |
|---|
| 2026.06.15 | ₩95,289 | ₩96,240 | ₩94,699 | ₩96,083 | +0.83% | 15.8만 |
|---|
| 2026.06.12 | ₩90,572 | ₩92,046 | ₩89,795 | ₩91,644 | +1.18% | 17.6만 |
|---|
| 2026.06.11 | ₩85,962 | ₩91,054 | ₩85,627 | ₩90,906 | +5.75% | 27.6만 |
|---|
| 2026.06.10 | ₩84,823 | ₩86,994 | ₩83,282 | ₩83,534 | -1.52% | 39.4만 |
|---|
| 2026.06.09 | ₩89,098 | ₩89,098 | ₩82,719 | ₩85,688 | -3.83% | 22.1만 |
|---|
| 2026.06.08 | ₩86,860 | ₩87,195 | ₩85,547 | ₩86,011 | -0.98% | 17.6만 |
|---|
| 2026.06.05 | ₩87,999 | ₩87,999 | ₩83,095 | ₩83,309 | -5.33% | 57.8만 |
|---|
| 2026.06.04 | ₩92,703 | ₩94,738 | ₩91,590 | ₩94,209 | +1.62% | 16.5만 |
|---|
| 2026.06.03 | ₩96,763 | ₩96,763 | ₩94,806 | ₩95,933 | -0.86% | 13.3만 |
|---|
| 2026.06.02 | ₩96,039 | ₩97,366 | ₩95,594 | ₩97,176 | +1.18% | 27만 |
|---|
| 2026.06.01 | ₩92,877 | ₩95,369 | ₩92,515 | ₩94,914 | +2.19% | 10.6만 |
|---|
| 2026.05.29 | ₩91,296 | ₩91,644 | ₩90,371 | ₩90,853 | -0.48% | 18.6만 |
|---|
| 2026.05.28 | ₩89,420 | ₩92,220 | ₩88,819 | ₩91,602 | +2.44% | 11.6만 |
|---|
| 2026.05.27 | ₩91,483 | ₩91,590 | ₩89,554 | ₩90,368 | -1.22% | 20.4만 |
|---|
| 2026.05.26 | ₩88,187 | ₩90,116 | ₩88,187 | ₩89,969 | +2.02% | 13.3만 |
|---|
| 2026.05.22 | ₩86,230 | ₩86,230 | ₩84,837 | ₩85,036 | -1.38% | 8.8만 |
|---|
| 2026.05.21 | ₩84,488 | ₩86,793 | ₩84,488 | ₩86,254 | +2.09% | 15.1만 |
|---|
| 2026.05.20 | ₩81,701 | ₩84,327 | ₩81,701 | ₩83,838 | +2.62% | 12.6만 |
|---|
| 2026.05.19 | ₩79,704 | ₩82,679 | ₩79,611 | ₩81,219 | +1.90% | 34.3만 |
|---|
| 2026.05.18 | ₩84,957 | ₩84,957 | ₩81,755 | ₩82,894 | -2.43% | 10.9만 |
|---|
| 2026.05.15 | ₩83,188 | ₩83,912 | ₩82,525 | ₩83,162 | -0.03% | 13.1만 |
|---|
| 2026.05.14 | ₩86,967 | ₩88,053 | ₩86,719 | ₩87,710 | +0.85% | 10.6만 |
|---|
| 2026.05.13 | ₩86,713 | ₩87,824 | ₩85,734 | ₩87,593 | +1.02% | 16.9만 |
|---|
| 2026.05.12 | ₩85,064 | ₩85,761 | ₩82,250 | ₩83,966 | -1.29% | 22.4만 |
|---|
| 2026.05.11 | ₩88,294 | ₩89,527 | ₩88,200 | ₩88,995 | +0.79% | 19.5만 |
|---|
| 2026.05.08 | ₩85,962 | ₩87,544 | ₩85,949 | ₩87,517 | +1.81% | 36.1만 |
|---|
| 2026.05.07 | ₩85,882 | ₩85,882 | ₩83,483 | ₩83,631 | -2.62% | 26.7만 |
|---|
| 2026.05.06 | ₩84,636 | ₩85,520 | ₩83,617 | ₩85,417 | +0.92% | 26.3만 |
|---|
| 2026.05.05 | ₩79,008 | ₩81,487 | ₩79,008 | ₩80,790 | +2.26% | 30.2만 |
|---|
| 2026.05.04 | ₩77,976 | ₩78,820 | ₩77,178 | ₩77,563 | -0.53% | 8.5만 |
|---|
| 2026.05.01 | ₩75,148 | ₩76,328 | ₩75,041 | ₩75,805 | +0.87% | 17.8만 |
|---|
| 2026.04.30 | ₩74,063 | ₩75,617 | ₩73,453 | ₩75,189 | +1.52% | 25.8만 |
|---|
| 2026.04.29 | ₩73,460 | ₩73,460 | ₩72,508 | ₩72,924 | -0.73% | 9.7만 |
|---|
| 2026.04.28 | ₩72,549 | ₩73,165 | ₩72,066 | ₩72,775 | +0.31% | 8만 |
|---|
| 2026.04.27 | ₩73,701 | ₩73,929 | ₩73,473 | ₩73,714 | +0.02% | 19.7만 |
|---|
| 2026.04.24 | ₩71,972 | ₩72,776 | ₩71,651 | ₩72,723 | +1.04% | 27.9만 |
|---|
| 2026.04.23 | ₩71,838 | ₩72,281 | ₩70,083 | ₩71,072 | -1.07% | 11.9만 |
|---|
| 2026.04.22 | ₩71,410 | ₩72,629 | ₩71,235 | ₩72,629 | +1.71% | 20.1만 |
|---|
| 2026.04.21 | ₩71,611 | ₩71,702 | ₩69,842 | ₩69,934 | -2.34% | 16.4만 |
|---|
| 2026.04.20 | ₩70,713 | ₩71,181 | ₩70,485 | ₩71,034 | +0.45% | 11.5만 |
|---|
| 2026.04.17 | ₩71,316 | ₩72,589 | ₩71,235 | ₩71,725 | +0.57% | 15.5만 |
|---|
| 2026.04.16 | ₩70,150 | ₩70,579 | ₩69,634 | ₩70,311 | +0.23% | 8.1만 |
|---|
| 2026.04.15 | ₩69,373 | ₩69,601 | ₩68,890 | ₩69,547 | +0.25% | 16만 |
|---|
| 2026.04.14 | ₩68,529 | ₩69,721 | ₩68,340 | ₩69,721 | +1.74% | 10.9만 |
|---|
| 2026.04.13 | ₩65,661 | ₩67,403 | ₩65,447 | ₩67,323 | +2.53% | 11.6만 |
|---|
| 2026.04.10 | ₩66,478 | ₩66,572 | ₩65,929 | ₩66,398 | -0.12% | 14.4만 |
|---|
| 2026.04.09 | ₩65,473 | ₩66,907 | ₩64,931 | ₩66,334 | +1.31% | 8.8만 |
|---|
| 2026.04.08 | ₩67,095 | ₩67,617 | ₩66,090 | ₩66,907 | -0.28% | 23.5만 |
|---|
| 2026.04.07 | ₩61,400 | ₩61,721 | ₩60,140 | ₩61,721 | +0.52% | 7.5만 |
|---|
| 2026.04.06 | ₩61,092 | ₩61,326 | ₩60,629 | ₩61,057 | -0.06% | 14.2만 |
|---|
| 2026.04.02 | ₩58,304 | ₩60,427 | ₩58,291 | ₩60,140 | +3.15% | 5.5만 |
|---|
| 2026.04.01 | ₩61,373 | ₩62,217 | ₩61,092 | ₩61,495 | +0.20% | 39.2만 |
|---|
| 2026.03.31 | ₩58,009 | ₩60,475 | ₩57,849 | ₩60,435 | +4.18% | 22.8만 |
|---|
| 2026.03.30 | ₩59,403 | ₩59,403 | ₩57,460 | ₩57,942 | -2.46% | 85.3만 |
|---|
| 2026.03.27 | ₩59,792 | ₩60,139 | ₩58,974 | ₩59,249 | -0.91% | 23.9만 |
|---|
| 2026.03.26 | ₩61,266 | ₩61,494 | ₩59,772 | ₩59,772 | -2.44% | 9.5만 |
|---|
| 2026.03.25 | ₩63,383 | ₩63,664 | ₩62,673 | ₩63,115 | -0.42% | 4.5만 |
|---|
| 2026.03.24 | ₩62,231 | ₩63,222 | ₩61,976 | ₩62,718 | +0.78% | 28.1만 |
|---|
| 2026.03.23 | ₩63,289 | ₩64,401 | ₩62,566 | ₩63,952 | +1.05% | 56.9만 |
|---|
| 2026.03.20 | ₩63,410 | ₩63,410 | ₩61,025 | ₩61,165 | -3.54% | 27.8만 |
|---|
| 2026.03.19 | ₩61,989 | ₩64,472 | ₩61,782 | ₩64,147 | +3.48% | 12.1만 |
|---|
| 2026.03.18 | ₩64,576 | ₩65,085 | ₩63,812 | ₩63,865 | -1.10% | 50.7만 |
|---|
| 2026.03.17 | ₩64,978 | ₩65,259 | ₩64,321 | ₩64,830 | -0.23% | 6.7만 |
|---|
| 2026.03.16 | ₩63,490 | ₩64,480 | ₩63,490 | ₩64,174 | +1.08% | 60.1만 |
|---|
| 2026.03.13 | ₩61,936 | ₩62,713 | ₩60,515 | ₩60,810 | -1.82% | 13.1만 |
|---|
| 2026.03.12 | ₩62,592 | ₩62,606 | ₩60,241 | ₩60,401 | -3.50% | 18.8만 |
|---|
| 2026.03.11 | ₩63,812 | ₩64,415 | ₩63,349 | ₩64,241 | +0.67% | 7.9만 |
|---|
| 2026.03.10 | ₩63,651 | ₩65,527 | ₩63,249 | ₩63,490 | -0.25% | 8만 |
|---|
| 2026.03.09 | ₩60,153 | ₩63,363 | ₩59,403 | ₩63,148 | +4.98% | 18.9만 |
|---|
| 2026.03.06 | ₩59,926 | ₩61,721 | ₩59,698 | ₩60,917 | +1.65% | 17.2만 |
|---|
| 2026.03.05 | ₩62,820 | ₩63,678 | ₩60,529 | ₩61,614 | -1.92% | 23.7만 |
|---|
| 2026.03.04 | ₩62,807 | ₩65,983 | ₩62,807 | ₩64,978 | +3.46% | 57.4만 |
|---|
| 2026.03.03 | ₩62,619 | ₩63,745 | ₩60,542 | ₩63,195 | +0.92% | 28.4만 |
|---|
| 2026.03.02 | ₩67,430 | ₩69,306 | ₩67,096 | ₩68,823 | +2.07% | 14만 |
|---|
| 2026.02.27 | ₩69,413 | ₩70,096 | ₩69,038 | ₩69,895 | +0.69% | 17.8만 |
|---|
| 2026.02.26 | ₩71,463 | ₩71,517 | ₩69,199 | ₩70,241 | -1.71% | 18.3만 |
|---|
| 2026.02.25 | ₩70,619 | ₩70,673 | ₩70,150 | ₩70,587 | -0.05% | 14만 |
|---|
| 2026.02.24 | ₩68,261 | ₩69,447 | ₩67,998 | ₩69,172 | +1.33% | 28.4만 |
|---|
| 2026.02.23 | ₩67,403 | ₩67,416 | ₩66,478 | ₩66,679 | -1.07% | 11.2만 |
|---|
| 2026.02.20 | ₩65,996 | ₩67,952 | ₩65,996 | ₩67,952 | +2.96% | 17.5만 |
|---|
| 2026.02.19 | ₩65,232 | ₩65,768 | ₩64,931 | ₩65,728 | +0.76% | 9.1만 |
|---|
| 2026.02.18 | ₩65,219 | ₩66,143 | ₩64,710 | ₩65,768 | +0.84% | 12만 |
|---|
| 2026.02.17 | ₩65,272 | ₩65,701 | ₩64,334 | ₩65,148 | -0.19% | 11.9만 |
|---|
| 2026.02.13 | ₩65,138 | ₩66,063 | ₩64,094 | ₩65,969 | +1.28% | 18.1만 |
|---|
| 2026.02.12 | ₩66,599 | ₩66,746 | ₩65,112 | ₩65,406 | -1.79% | 9.6만 |
|---|
| 2026.02.11 | ₩64,723 | ₩65,688 | ₩64,140 | ₩65,560 | +1.29% | 14.8만 |
|---|
| 2026.02.10 | ₩64,576 | ₩64,576 | ₩63,825 | ₩64,267 | -0.48% | 11.6만 |
|---|
| 2026.02.09 | ₩63,879 | ₩64,844 | ₩63,544 | ₩64,736 | +1.34% | 9.7만 |
|---|
| 2026.02.06 | ₩62,244 | ₩63,745 | ₩62,244 | ₩63,745 | +2.41% | 6.5만 |
|---|
| 2026.02.05 | ₩61,762 | ₩62,381 | ₩61,205 | ₩61,963 | +0.33% | 6.4만 |
|---|
| 2026.02.04 | ₩64,321 | ₩64,321 | ₩61,708 | ₩62,043 | -3.54% | 14.9만 |
|---|
| 2026.02.03 | ₩64,321 | ₩64,321 | ₩62,981 | ₩63,731 | -0.92% | 52.1만 |
|---|
| 2026.02.02 | ₩61,989 | ₩63,029 | ₩61,748 | ₩62,994 | +1.62% | 21.1만 |
|---|
| 2026.01.30 | ₩64,267 | ₩64,803 | ₩63,309 | ₩63,490 | -1.21% | 6.3만 |
|---|
| 2026.01.29 | ₩64,321 | ₩64,321 | ₩62,405 | ₩63,798 | -0.81% | 5.9만 |
|---|
| 2026.01.28 | ₩63,678 | ₩64,013 | ₩63,209 | ₩64,013 | +0.53% | 9.5만 |
|---|
| 2026.01.27 | ₩62,016 | ₩62,646 | ₩61,936 | ₩62,579 | +0.91% | 9.8만 |
|---|
| 2026.01.26 | ₩60,234 | ₩60,636 | ₩60,147 | ₩60,448 | +0.36% | 9.1만 |
|---|
| 2026.01.23 | ₩59,952 | ₩61,011 | ₩59,772 | ₩60,857 | +1.51% | 25.2만 |
|---|
| 2026.01.22 | ₩59,979 | ₩60,271 | ₩59,746 | ₩60,140 | +0.27% | 3.8만 |
|---|
| 2026.01.21 | ₩58,894 | ₩59,818 | ₩58,817 | ₩59,510 | +1.05% | 5.5만 |
|---|
| 2026.01.20 | ₩57,728 | ₩58,165 | ₩57,473 | ₩57,674 | -0.09% | 6.4만 |
|---|
| 2026.01.16 | ₩59,001 | ₩59,014 | ₩58,572 | ₩58,950 | -0.09% | 4.6만 |
|---|
| 2026.01.15 | ₩59,001 | ₩59,081 | ₩58,505 | ₩58,671 | -0.56% | 6.3만 |
|---|
| 2026.01.14 | ₩58,157 | ₩58,425 | ₩58,003 | ₩58,425 | +0.46% | 3.4만 |
|---|
| 2026.01.13 | ₩58,009 | ₩58,009 | ₩57,460 | ₩57,634 | -0.65% | 3.3만 |
|---|
| 2026.01.12 | ₩57,701 | ₩58,545 | ₩57,701 | ₩58,545 | +1.46% | 5.1만 |
|---|
| 2026.01.09 | ₩57,621 | ₩58,036 | ₩57,393 | ₩57,952 | +0.57% | 9.3만 |
|---|
| 2026.01.08 | ₩57,835 | ₩57,835 | ₩57,291 | ₩57,634 | -0.35% | 1.9만 |
|---|
| 2026.01.07 | ₩57,849 | ₩57,902 | ₩57,540 | ₩57,660 | -0.33% | 6.1만 |
|---|
| 2026.01.06 | ₩57,741 | ₩58,251 | ₩57,628 | ₩58,219 | +0.83% | 12.3만 |
|---|
| 2026.01.05 | ₩57,272 | ₩57,447 | ₩56,763 | ₩57,289 | +0.03% | 7.8만 |
|---|
| 2026.01.02 | ₩55,839 | ₩56,267 | ₩55,721 | ₩56,223 | +0.69% | 21만 |
|---|
| 2025.12.31 | ₩54,472 | ₩54,472 | ₩53,845 | ₩53,869 | -1.11% | 1.3만 |
|---|
| 2025.12.30 | ₩54,284 | ₩54,418 | ₩54,153 | ₩54,324 | +0.07% | 3.6만 |
|---|
| 2025.12.29 | ₩53,319 | ₩53,748 | ₩53,319 | ₩53,735 | +0.78% | 37.5만 |
|---|
| 2025.12.26 | ₩52,864 | ₩53,199 | ₩52,864 | ₩53,185 | +0.61% | 1.8만 |
|---|
| 2025.12.24 | ₩52,261 | ₩52,368 | ₩52,211 | ₩52,297 | +0.07% | 3.8천 |
|---|
| 2025.12.23 | ₩52,998 | ₩53,386 | ₩52,971 | ₩53,361 | +0.69% | 1.5만 |
|---|
| 2025.12.22 | ₩53,011 | ₩53,038 | ₩52,730 | ₩52,972 | -0.07% | 1만 |
|---|
| 2025.12.19 | ₩52,060 | ₩52,569 | ₩52,060 | ₩52,562 | +0.97% | 2.4만 |
|---|
| 2025.12.18 | ₩51,865 | ₩52,247 | ₩51,865 | ₩51,973 | +0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩51,644 | ₩51,644 | ₩50,680 | ₩50,724 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩51,205 | ₩51,470 | ₩51,041 | ₩51,268 | +0.12% | 2.8만 |
|---|
| 2025.12.15 | ₩52,301 | ₩52,321 | ₩51,819 | ₩51,819 | -0.92% | 1.2만 |
|---|
| 2025.12.12 | ₩52,917 | ₩52,917 | ₩51,765 | ₩51,975 | -1.78% | 5만 |
|---|
| 2025.12.11 | ₩53,011 | ₩53,011 | ₩52,556 | ₩52,785 | -0.43% | 1.7만 |
|---|
| 2025.12.10 | ₩53,319 | ₩53,989 | ₩53,293 | ₩53,867 | +1.03% | 1만 |
|---|
| 2025.12.09 | ₩52,864 | ₩53,118 | ₩52,864 | ₩53,039 | +0.33% | 4.7만 |
|---|
| 2025.12.08 | ₩53,360 | ₩53,360 | ₩52,917 | ₩53,007 | -0.66% | 2.8만 |
|---|
| 2025.12.05 | ₩52,636 | ₩52,716 | ₩52,301 | ₩52,380 | -0.49% | 5.3만 |
|---|
| 2025.12.04 | ₩52,247 | ₩52,301 | ₩49,916 | ₩51,847 | -0.77% | 28.6만 |
|---|
| 2025.12.03 | ₩52,247 | ₩52,568 | ₩52,247 | ₩52,478 | +0.44% | 1.9만 |
|---|
| 2025.12.02 | ₩52,296 | ₩52,395 | ₩52,080 | ₩52,286 | -0.02% | 2.3만 |
|---|
| 2025.12.01 | ₩51,979 | ₩52,192 | ₩51,926 | ₩51,983 | +0.01% | 8.5천 |
|---|
| 2025.11.28 | ₩51,725 | ₩51,899 | ₩51,725 | ₩51,845 | +0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩51,591 | ₩51,939 | ₩51,591 | ₩51,847 | +0.50% | 1만 |
|---|
| 2025.11.25 | ₩50,854 | ₩51,390 | ₩50,763 | ₩51,331 | +0.94% | 7.9천 |
|---|
| 2025.11.24 | ₩50,519 | ₩51,187 | ₩50,519 | ₩51,187 | +1.32% | 1.1만 |
|---|
| 2025.11.21 | ₩50,023 | ₩50,733 | ₩49,601 | ₩50,424 | +0.80% | 83.9만 |
|---|
| 2025.11.20 | ₩52,368 | ₩52,368 | ₩50,422 | ₩50,422 | -3.72% | 2.1만 |
|---|
| 2025.11.19 | ₩51,363 | ₩51,819 | ₩51,128 | ₩51,510 | +0.29% | 3.6만 |
|---|
| 2025.11.18 | ₩51,430 | ₩51,966 | ₩51,256 | ₩51,804 | +0.73% | 2.2만 |
|---|
| 2025.11.17 | ₩52,676 | ₩53,025 | ₩52,166 | ₩52,258 | -0.79% | 1.4만 |
|---|
| 2025.11.14 | ₩52,046 | ₩53,132 | ₩52,046 | ₩52,570 | +1.01% | 8.2천 |
|---|
| 2025.11.13 | ₩53,842 | ₩53,989 | ₩52,824 | ₩53,112 | -1.36% | 3.4만 |
|---|
| 2025.11.12 | ₩54,271 | ₩54,271 | ₩53,882 | ₩54,081 | -0.35% | 1.3만 |
|---|
| 2025.11.11 | ₩53,993 | ₩54,110 | ₩53,829 | ₩54,016 | +0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩53,587 | ₩53,869 | ₩53,278 | ₩53,847 | +0.49% | 1.8만 |
|---|
| 2025.11.07 | ₩51,752 | ₩52,345 | ₩51,484 | ₩52,345 | +1.15% | 7.9만 |
|---|
| 2025.11.06 | ₩52,944 | ₩52,944 | ₩52,167 | ₩52,427 | -0.98% | 1.3만 |
|---|
| 2025.11.05 | ₩52,475 | ₩53,212 | ₩52,475 | ₩53,141 | +1.27% | 8천 |
|---|
| 2025.11.04 | ₩52,475 | ₩53,025 | ₩52,422 | ₩52,561 | +0.16% | 1.8만 |
|---|
| 2025.11.03 | ₩54,010 | ₩54,323 | ₩54,003 | ₩54,268 | +0.48% | 2.5만 |
|---|
| 2025.10.31 | ₩52,925 | ₩53,038 | ₩52,676 | ₩53,037 | +0.21% | 6.4천 |
|---|
| 2025.10.30 | ₩53,440 | ₩53,613 | ₩53,360 | ₩53,389 | -0.10% | 1.8만 |
|---|
| 2025.10.29 | ₩54,311 | ₩54,311 | ₩53,695 | ₩53,941 | -0.68% | 8.4천 |
|---|
| 2025.10.28 | ₩52,649 | ₩53,051 | ₩52,448 | ₩52,991 | +0.65% | 5.5만 |
|---|
| 2025.10.27 | ₩53,534 | ₩53,534 | ₩53,220 | ₩53,449 | -0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩52,180 | ₩52,221 | ₩52,045 | ₩52,120 | -0.12% | 6.7천 |
|---|
| 2025.10.23 | ₩50,840 | ₩51,350 | ₩50,840 | ₩51,276 | +0.86% | 1.7만 |
|---|
| 2025.10.22 | ₩50,881 | ₩51,035 | ₩50,351 | ₩50,599 | -0.55% | 7.7천 |
|---|
| 2025.10.21 | ₩51,068 | ₩51,082 | ₩50,720 | ₩50,797 | -0.53% | 6.1천 |
|---|
| 2025.10.20 | ₩51,323 | ₩51,752 | ₩51,283 | ₩51,654 | +0.64% | 1.7만 |
|---|
| 2025.10.17 | ₩50,251 | ₩50,814 | ₩50,251 | ₩50,733 | +0.96% | 5.7천 |
|---|
| 2025.10.16 | ₩50,693 | ₩50,921 | ₩49,795 | ₩50,385 | -0.61% | 9.1천 |
|---|
| 2025.10.15 | ₩49,433 | ₩49,541 | ₩49,192 | ₩49,455 | +0.04% | 2.2만 |
|---|
| 2025.10.14 | ₩48,080 | ₩48,785 | ₩47,839 | ₩48,420 | +0.71% | 1.1만 |
|---|
| 2025.10.13 | ₩49,273 | ₩49,273 | ₩49,021 | ₩49,125 | -0.30% | 1.4만 |
|---|
| 2025.10.10 | ₩49,628 | ₩49,701 | ₩47,541 | ₩47,541 | -4.20% | 5.5만 |
|---|