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 | ₩87,170 | ₩87,170 | ₩86,365 | ₩86,770 | -0.46% | 7.8만 |
| 2026.10.08 | ₩87,089 | ₩87,179 | ₩85,413 | ₩85,855 | -1.42% | 12.4만 |
| 2026.10.07 | ₩88,296 | ₩89,255 | ₩87,853 | ₩89,020 | +0.82% | 5.9만 |
| 2026.10.06 | ₩90,965 | ₩90,965 | ₩90,080 | ₩90,133 | -0.91% | 14.5만 |
| 2026.10.05 | ₩90,764 | ₩91,971 | ₩90,764 | ₩91,743 | +1.08% | 22.7만 |
| 2026.10.02 | ₩89,811 | ₩90,227 | ₩89,248 | ₩90,120 | +0.34% | 10.4만 |
| 2026.10.01 | ₩88,014 | ₩88,786 | ₩87,163 | ₩88,665 | +0.74% | 6.9만 |
| 2026.09.30 | ₩88,618 | ₩88,618 | ₩87,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,075 |
| -0.61% |
| 8.4만 |
| 2026.09.29 | ₩88,604 | ₩88,846 | ₩88,149 | ₩88,811 | +0.23% | 12.4만 |
|---|
| 2026.09.28 | ₩88,377 | ₩88,511 | ₩87,069 | ₩88,108 | -0.30% | 6.4만 |
|---|
| 2026.09.25 | ₩90,120 | ₩90,562 | ₩89,538 | ₩90,481 | +0.40% | 25.2만 |
|---|
| 2026.09.24 | ₩89,637 | ₩89,664 | ₩88,631 | ₩89,034 | -0.67% | 6.2만 |
|---|
| 2026.09.23 | ₩91,220 | ₩91,220 | ₩89,570 | ₩89,986 | -1.35% | 15.5만 |
|---|
| 2026.09.22 | ₩90,294 | ₩92,064 | ₩90,247 | ₩91,971 | +1.86% | 8.6만 |
|---|
| 2026.09.21 | ₩89,852 | ₩91,213 | ₩89,463 | ₩91,071 | +1.36% | 10.9만 |
|---|
| 2026.09.18 | ₩86,807 | ₩87,277 | ₩86,351 | ₩87,194 | +0.44% | 8.2만 |
|---|
| 2026.09.17 | ₩86,687 | ₩87,277 | ₩86,508 | ₩87,102 | +0.48% | 5.5만 |
|---|
| 2026.09.16 | ₩86,217 | ₩86,305 | ₩84,367 | ₩85,000 | -1.41% | 8.2만 |
|---|
| 2026.09.15 | ₩85,721 | ₩85,721 | ₩84,697 | ₩85,077 | -0.75% | 8.3만 |
|---|
| 2026.09.14 | ₩85,426 | ₩85,882 | ₩84,581 | ₩85,064 | -0.42% | 5.4만 |
|---|
| 2026.09.11 | ₩89,490 | ₩89,503 | ₩88,967 | ₩89,248 | -0.27% | 7.3만 |
|---|
| 2026.09.10 | ₩88,792 | ₩88,858 | ₩87,934 | ₩88,055 | -0.83% | 42만 |
|---|
| 2026.09.09 | ₩90,536 | ₩91,233 | ₩90,147 | ₩90,656 | +0.13% | 7.4만 |
|---|
| 2026.09.08 | ₩91,367 | ₩91,622 | ₩90,844 | ₩90,914 | -0.50% | 4.8만 |
|---|
| 2026.09.04 | ₩88,055 | ₩89,959 | ₩88,055 | ₩89,883 | +2.08% | 4.6만 |
|---|
| 2026.09.03 | ₩86,593 | ₩87,423 | ₩85,963 | ₩87,296 | +0.81% | 3.4만 |
|---|
| 2026.09.02 | ₩86,231 | ₩86,935 | ₩86,177 | ₩86,834 | +0.70% | 3.9만 |
|---|
| 2026.09.01 | ₩86,955 | ₩87,639 | ₩86,097 | ₩86,633 | -0.37% | 4.9만 |
|---|
| 2026.08.31 | ₩86,754 | ₩86,821 | ₩86,036 | ₩86,593 | -0.19% | 7.3만 |
|---|
| 2026.08.28 | ₩87,156 | ₩87,485 | ₩86,124 | ₩86,369 | -0.90% | 7.1만 |
|---|
| 2026.08.27 | ₩87,518 | ₩87,719 | ₩86,693 | ₩87,419 | -0.11% | 8.3만 |
|---|
| 2026.08.26 | ₩87,371 | ₩87,719 | ₩87,049 | ₩87,206 | -0.19% | 5.1만 |
|---|
| 2026.08.25 | ₩86,794 | ₩87,431 | ₩86,338 | ₩87,351 | +0.64% | 7.1만 |
|---|
| 2026.08.24 | ₩86,405 | ₩86,405 | ₩84,836 | ₩85,627 | -0.90% | 4.8만 |
|---|
| 2026.08.21 | ₩88,980 | ₩89,034 | ₩88,095 | ₩88,205 | -0.87% | 6.8만 |
|---|
| 2026.08.20 | ₩86,526 | ₩87,384 | ₩86,365 | ₩87,135 | +0.70% | 12.2만 |
|---|
| 2026.08.19 | ₩86,539 | ₩86,539 | ₩84,756 | ₩85,205 | -1.54% | 17.2만 |
|---|
| 2026.08.18 | ₩86,311 | ₩86,561 | ₩84,435 | ₩84,662 | -1.91% | 12.5만 |
|---|
| 2026.08.17 | ₩88,551 | ₩90,220 | ₩88,551 | ₩89,060 | +0.58% | 7만 |
|---|
| 2026.08.14 | ₩88,336 | ₩88,511 | ₩87,156 | ₩87,501 | -0.95% | 5.6만 |
|---|
| 2026.08.13 | ₩86,553 | ₩88,149 | ₩86,504 | ₩87,666 | +1.29% | 12.4만 |
|---|
| 2026.08.12 | ₩86,566 | ₩86,714 | ₩85,949 | ₩86,618 | +0.06% | 13.3만 |
|---|
| 2026.08.11 | ₩84,125 | ₩84,286 | ₩83,301 | ₩83,672 | -0.54% | 5.5만 |
|---|
| 2026.08.10 | ₩82,717 | ₩83,183 | ₩82,301 | ₩82,806 | +0.11% | 9.3만 |
|---|
| 2026.08.07 | ₩84,367 | ₩84,407 | ₩82,382 | ₩83,703 | -0.79% | 5.5만 |
|---|
| 2026.08.06 | ₩82,999 | ₩84,648 | ₩82,516 | ₩83,643 | +0.78% | 12.2만 |
|---|
| 2026.08.05 | ₩86,579 | ₩87,069 | ₩86,083 | ₩86,246 | -0.39% | 27.6만 |
|---|
| 2026.08.04 | ₩85,721 | ₩87,170 | ₩85,279 | ₩86,727 | +1.17% | 10.4만 |
|---|
| 2026.08.03 | ₩82,704 | ₩84,078 | ₩81,752 | ₩83,974 | +1.54% | 7.5만 |
|---|
| 2026.07.31 | ₩85,131 | ₩85,323 | ₩82,369 | ₩82,890 | -2.63% | 16.4만 |
|---|
| 2026.07.30 | ₩79,150 | ₩81,805 | ₩79,029 | ₩81,803 | +3.35% | 16만 |
|---|
| 2026.07.29 | ₩78,332 | ₩80,169 | ₩76,501 | ₩77,246 | -1.39% | 20.6만 |
|---|
| 2026.07.28 | ₩79,284 | ₩80,424 | ₩78,426 | ₩79,244 | -0.05% | 14만 |
|---|
| 2026.07.27 | ₩84,394 | ₩84,487 | ₩81,349 | ₩82,641 | -2.08% | 12.6만 |
|---|
| 2026.07.24 | ₩84,957 | ₩84,957 | ₩83,026 | ₩83,280 | -1.97% | 21.6만 |
|---|
| 2026.07.23 | ₩86,030 | ₩87,022 | ₩85,185 | ₩86,313 | +0.33% | 6.6만 |
|---|
| 2026.07.22 | ₩86,526 | ₩87,786 | ₩86,526 | ₩87,344 | +0.95% | 10.5만 |
|---|
| 2026.07.21 | ₩87,800 | ₩89,007 | ₩87,344 | ₩88,792 | +1.13% | 16.5만 |
|---|
| 2026.07.20 | ₩85,574 | ₩85,855 | ₩84,501 | ₩84,587 | -1.15% | 6.7만 |
|---|
| 2026.07.17 | ₩82,288 | ₩85,399 | ₩81,510 | ₩83,972 | +2.05% | 44만 |
|---|
| 2026.07.16 | ₩85,989 | ₩86,137 | ₩84,474 | ₩84,741 | -1.45% | 5.8만 |
|---|
| 2026.07.15 | ₩89,275 | ₩89,610 | ₩86,553 | ₩88,330 | -1.06% | 12.8만 |
|---|
| 2026.07.14 | ₩88,014 | ₩88,779 | ₩87,451 | ₩88,698 | +0.78% | 5.5만 |
|---|
| 2026.07.13 | ₩86,888 | ₩86,888 | ₩85,332 | ₩85,587 | -1.50% | 18.4만 |
|---|
| 2026.07.10 | ₩91,018 | ₩91,997 | ₩90,562 | ₩91,669 | +0.71% | 7.2만 |
|---|
| 2026.07.09 | ₩91,407 | ₩91,743 | ₩90,790 | ₩91,582 | +0.19% | 20만 |
|---|
| 2026.07.08 | ₩88,162 | ₩90,583 | ₩88,048 | ₩90,569 | +2.73% | 7.4만 |
|---|
| 2026.07.07 | ₩90,013 | ₩90,612 | ₩87,827 | ₩89,825 | -0.21% | 14만 |
|---|
| 2026.07.06 | ₩93,070 | ₩93,902 | ₩92,963 | ₩93,375 | +0.33% | 6.7만 |
|---|
| 2026.07.02 | ₩92,319 | ₩93,298 | ₩88,598 | ₩90,321 | -2.16% | 18.2만 |
|---|
| 2026.07.01 | ₩94,452 | ₩95,136 | ₩93,271 | ₩93,352 | -1.16% | 15.6만 |
|---|
| 2026.06.30 | ₩96,316 | ₩97,811 | ₩96,021 | ₩97,710 | +1.45% | 14.2만 |
|---|
| 2026.06.29 | ₩95,055 | ₩95,672 | ₩92,675 | ₩95,500 | +0.47% | 20.8만 |
|---|
| 2026.06.26 | ₩95,726 | ₩98,341 | ₩95,538 | ₩97,067 | +1.40% | 9.5만 |
|---|
| 2026.06.25 | ₩101,251 | ₩101,412 | ₩97,818 | ₩99,325 | -1.90% | 13.3만 |
|---|
| 2026.06.24 | ₩97,013 | ₩97,147 | ₩94,411 | ₩96,060 | -0.98% | 16.4만 |
|---|
| 2026.06.23 | ₩96,611 | ₩98,636 | ₩95,578 | ₩95,887 | -0.75% | 19.9만 |
|---|
| 2026.06.22 | ₩104,992 | ₩105,556 | ₩104,148 | ₩104,743 | -0.24% | 13.6만 |
|---|
| 2026.06.18 | ₩99,615 | ₩101,479 | ₩99,360 | ₩101,182 | +1.57% | 12.2만 |
|---|
| 2026.06.17 | ₩97,107 | ₩97,912 | ₩94,934 | ₩95,232 | -1.93% | 9.8만 |
|---|
| 2026.06.16 | ₩96,235 | ₩97,161 | ₩93,875 | ₩94,076 | -2.24% | 18.7만 |
|---|
| 2026.06.15 | ₩95,363 | ₩96,316 | ₩94,773 | ₩96,159 | +0.83% | 15.8만 |
|---|
| 2026.06.12 | ₩90,643 | ₩92,118 | ₩89,865 | ₩91,716 | +1.18% | 17.6만 |
|---|
| 2026.06.11 | ₩86,030 | ₩91,126 | ₩85,694 | ₩90,977 | +5.75% | 27.6만 |
|---|
| 2026.06.10 | ₩84,890 | ₩87,062 | ₩83,348 | ₩83,600 | -1.52% | 39.4만 |
|---|
| 2026.06.09 | ₩89,168 | ₩89,168 | ₩82,784 | ₩85,755 | -3.83% | 22.1만 |
|---|
| 2026.06.08 | ₩86,928 | ₩87,263 | ₩85,614 | ₩86,078 | -0.98% | 17.6만 |
|---|
| 2026.06.05 | ₩88,068 | ₩88,068 | ₩83,160 | ₩83,374 | -5.33% | 57.8만 |
|---|
| 2026.06.04 | ₩92,775 | ₩94,812 | ₩91,662 | ₩94,283 | +1.62% | 16.5만 |
|---|
| 2026.06.03 | ₩96,839 | ₩96,839 | ₩94,881 | ₩96,009 | -0.86% | 13.3만 |
|---|
| 2026.06.02 | ₩96,114 | ₩97,442 | ₩95,669 | ₩97,252 | +1.18% | 27만 |
|---|
| 2026.06.01 | ₩92,950 | ₩95,444 | ₩92,587 | ₩94,988 | +2.19% | 10.6만 |
|---|
| 2026.05.29 | ₩91,367 | ₩91,716 | ₩90,442 | ₩90,925 | -0.48% | 18.6만 |
|---|
| 2026.05.28 | ₩89,490 | ₩92,292 | ₩88,889 | ₩91,674 | +2.44% | 11.6만 |
|---|
| 2026.05.27 | ₩91,555 | ₩91,662 | ₩89,624 | ₩90,439 | -1.22% | 20.4만 |
|---|
| 2026.05.26 | ₩88,256 | ₩90,187 | ₩88,256 | ₩90,039 | +2.02% | 13.3만 |
|---|
| 2026.05.22 | ₩86,298 | ₩86,298 | ₩84,903 | ₩85,103 | -1.38% | 8.8만 |
|---|
| 2026.05.21 | ₩84,554 | ₩86,861 | ₩84,554 | ₩86,322 | +2.09% | 15.1만 |
|---|
| 2026.05.20 | ₩81,765 | ₩84,394 | ₩81,765 | ₩83,904 | +2.62% | 12.6만 |
|---|
| 2026.05.19 | ₩79,767 | ₩82,744 | ₩79,673 | ₩81,282 | +1.90% | 34.3만 |
|---|
| 2026.05.18 | ₩85,024 | ₩85,024 | ₩81,819 | ₩82,959 | -2.43% | 10.9만 |
|---|
| 2026.05.15 | ₩83,254 | ₩83,978 | ₩82,590 | ₩83,227 | -0.03% | 13.1만 |
|---|
| 2026.05.14 | ₩87,035 | ₩88,122 | ₩86,787 | ₩87,778 | +0.85% | 10.6만 |
|---|
| 2026.05.13 | ₩86,781 | ₩87,892 | ₩85,802 | ₩87,662 | +1.02% | 16.9만 |
|---|
| 2026.05.12 | ₩85,131 | ₩85,828 | ₩82,315 | ₩84,031 | -1.29% | 22.4만 |
|---|
| 2026.05.11 | ₩88,363 | ₩89,597 | ₩88,269 | ₩89,064 | +0.79% | 19.5만 |
|---|
| 2026.05.08 | ₩86,030 | ₩87,612 | ₩86,016 | ₩87,585 | +1.81% | 36.1만 |
|---|
| 2026.05.07 | ₩85,949 | ₩85,949 | ₩83,549 | ₩83,696 | -2.62% | 26.7만 |
|---|
| 2026.05.06 | ₩84,702 | ₩85,587 | ₩83,683 | ₩85,484 | +0.92% | 26.3만 |
|---|
| 2026.05.05 | ₩79,069 | ₩81,550 | ₩79,069 | ₩80,853 | +2.26% | 30.2만 |
|---|
| 2026.05.04 | ₩78,037 | ₩78,882 | ₩77,239 | ₩77,624 | -0.53% | 8.5만 |
|---|
| 2026.05.01 | ₩75,207 | ₩76,387 | ₩75,100 | ₩75,864 | +0.87% | 17.8만 |
|---|
| 2026.04.30 | ₩74,121 | ₩75,677 | ₩73,511 | ₩75,247 | +1.52% | 25.8만 |
|---|
| 2026.04.29 | ₩73,517 | ₩73,517 | ₩72,565 | ₩72,981 | -0.73% | 9.7만 |
|---|
| 2026.04.28 | ₩72,606 | ₩73,222 | ₩72,123 | ₩72,832 | +0.31% | 8만 |
|---|
| 2026.04.27 | ₩73,759 | ₩73,987 | ₩73,531 | ₩73,772 | +0.02% | 19.7만 |
|---|
| 2026.04.24 | ₩72,029 | ₩72,834 | ₩71,707 | ₩72,780 | +1.04% | 27.9만 |
|---|
| 2026.04.23 | ₩71,895 | ₩72,337 | ₩70,138 | ₩71,128 | -1.07% | 11.9만 |
|---|
| 2026.04.22 | ₩71,466 | ₩72,686 | ₩71,291 | ₩72,686 | +1.71% | 20.1만 |
|---|
| 2026.04.21 | ₩71,667 | ₩71,758 | ₩69,897 | ₩69,989 | -2.34% | 16.4만 |
|---|
| 2026.04.20 | ₩70,768 | ₩71,236 | ₩70,540 | ₩71,090 | +0.45% | 11.5만 |
|---|
| 2026.04.17 | ₩71,372 | ₩72,646 | ₩71,291 | ₩71,781 | +0.57% | 15.5만 |
|---|
| 2026.04.16 | ₩70,205 | ₩70,634 | ₩69,689 | ₩70,366 | +0.23% | 8.1만 |
|---|
| 2026.04.15 | ₩69,427 | ₩69,655 | ₩68,944 | ₩69,602 | +0.25% | 16만 |
|---|
| 2026.04.14 | ₩68,582 | ₩69,776 | ₩68,393 | ₩69,776 | +1.74% | 10.9만 |
|---|
| 2026.04.13 | ₩65,712 | ₩67,456 | ₩65,498 | ₩67,375 | +2.53% | 11.6만 |
|---|
| 2026.04.10 | ₩66,530 | ₩66,624 | ₩65,981 | ₩66,450 | -0.12% | 14.4만 |
|---|
| 2026.04.09 | ₩65,525 | ₩66,960 | ₩64,982 | ₩66,386 | +1.31% | 8.8만 |
|---|
| 2026.04.08 | ₩67,147 | ₩67,670 | ₩66,142 | ₩66,960 | -0.28% | 23.5만 |
|---|
| 2026.04.07 | ₩61,448 | ₩61,770 | ₩60,187 | ₩61,770 | +0.52% | 7.5만 |
|---|
| 2026.04.06 | ₩61,139 | ₩61,374 | ₩60,677 | ₩61,105 | -0.06% | 14.2만 |
|---|
| 2026.04.02 | ₩58,350 | ₩60,474 | ₩58,337 | ₩60,187 | +3.15% | 5.5만 |
|---|
| 2026.04.01 | ₩61,421 | ₩62,266 | ₩61,139 | ₩61,543 | +0.20% | 39.2만 |
|---|
| 2026.03.31 | ₩58,055 | ₩60,522 | ₩57,894 | ₩60,482 | +4.18% | 22.8만 |
|---|
| 2026.03.30 | ₩59,450 | ₩59,450 | ₩57,505 | ₩57,988 | -2.46% | 85.3만 |
|---|
| 2026.03.27 | ₩59,839 | ₩60,186 | ₩59,020 | ₩59,295 | -0.91% | 23.9만 |
|---|
| 2026.03.26 | ₩61,314 | ₩61,542 | ₩59,818 | ₩59,818 | -2.44% | 9.5만 |
|---|
| 2026.03.25 | ₩63,433 | ₩63,714 | ₩62,722 | ₩63,164 | -0.42% | 4.5만 |
|---|
| 2026.03.24 | ₩62,279 | ₩63,272 | ₩62,024 | ₩62,767 | +0.78% | 28.1만 |
|---|
| 2026.03.23 | ₩63,339 | ₩64,452 | ₩62,615 | ₩64,003 | +1.05% | 56.9만 |
|---|
| 2026.03.20 | ₩63,459 | ₩63,459 | ₩61,072 | ₩61,213 | -3.54% | 27.8만 |
|---|
| 2026.03.19 | ₩62,038 | ₩64,523 | ₩61,830 | ₩64,197 | +3.48% | 12.1만 |
|---|
| 2026.03.18 | ₩64,626 | ₩65,136 | ₩63,862 | ₩63,915 | -1.10% | 50.7만 |
|---|
| 2026.03.17 | ₩65,028 | ₩65,310 | ₩64,371 | ₩64,881 | -0.23% | 6.7만 |
|---|
| 2026.03.16 | ₩63,540 | ₩64,531 | ₩63,540 | ₩64,224 | +1.08% | 60.1만 |
|---|
| 2026.03.13 | ₩61,984 | ₩62,762 | ₩60,563 | ₩60,858 | -1.82% | 13.1만 |
|---|
| 2026.03.12 | ₩62,641 | ₩62,655 | ₩60,288 | ₩60,449 | -3.50% | 18.8만 |
|---|
| 2026.03.11 | ₩63,862 | ₩64,465 | ₩63,399 | ₩64,291 | +0.67% | 7.9만 |
|---|
| 2026.03.10 | ₩63,701 | ₩65,578 | ₩63,299 | ₩63,540 | -0.25% | 8만 |
|---|
| 2026.03.09 | ₩60,201 | ₩63,412 | ₩59,450 | ₩63,198 | +4.98% | 18.9만 |
|---|
| 2026.03.06 | ₩59,973 | ₩61,770 | ₩59,745 | ₩60,965 | +1.65% | 17.2만 |
|---|
| 2026.03.05 | ₩62,869 | ₩63,728 | ₩60,576 | ₩61,662 | -1.92% | 23.7만 |
|---|
| 2026.03.04 | ₩62,856 | ₩66,034 | ₩62,856 | ₩65,028 | +3.46% | 57.4만 |
|---|
| 2026.03.03 | ₩62,668 | ₩63,795 | ₩60,590 | ₩63,245 | +0.92% | 28.4만 |
|---|
| 2026.03.02 | ₩67,483 | ₩69,360 | ₩67,149 | ₩68,877 | +2.07% | 14만 |
|---|
| 2026.02.27 | ₩69,467 | ₩70,151 | ₩69,092 | ₩69,950 | +0.69% | 17.8만 |
|---|
| 2026.02.26 | ₩71,519 | ₩71,573 | ₩69,253 | ₩70,296 | -1.71% | 18.3만 |
|---|
| 2026.02.25 | ₩70,674 | ₩70,728 | ₩70,205 | ₩70,642 | -0.05% | 14만 |
|---|
| 2026.02.24 | ₩68,314 | ₩69,501 | ₩68,051 | ₩69,226 | +1.33% | 28.4만 |
|---|
| 2026.02.23 | ₩67,456 | ₩67,469 | ₩66,530 | ₩66,732 | -1.07% | 11.2만 |
|---|
| 2026.02.20 | ₩66,048 | ₩68,006 | ₩66,048 | ₩68,006 | +2.96% | 17.5만 |
|---|
| 2026.02.19 | ₩65,283 | ₩65,820 | ₩64,982 | ₩65,779 | +0.76% | 9.1만 |
|---|
| 2026.02.18 | ₩65,270 | ₩66,195 | ₩64,760 | ₩65,820 | +0.84% | 12만 |
|---|
| 2026.02.17 | ₩65,324 | ₩65,753 | ₩64,385 | ₩65,199 | -0.19% | 11.9만 |
|---|
| 2026.02.13 | ₩65,189 | ₩66,115 | ₩64,145 | ₩66,021 | +1.28% | 18.1만 |
|---|
| 2026.02.12 | ₩66,651 | ₩66,799 | ₩65,163 | ₩65,458 | -1.79% | 9.6만 |
|---|
| 2026.02.11 | ₩64,774 | ₩65,739 | ₩64,190 | ₩65,612 | +1.29% | 14.8만 |
|---|
| 2026.02.10 | ₩64,626 | ₩64,626 | ₩63,875 | ₩64,318 | -0.48% | 11.6만 |
|---|
| 2026.02.09 | ₩63,929 | ₩64,894 | ₩63,594 | ₩64,787 | +1.34% | 9.7만 |
|---|
| 2026.02.06 | ₩62,293 | ₩63,795 | ₩62,293 | ₩63,795 | +2.41% | 6.5만 |
|---|
| 2026.02.05 | ₩61,810 | ₩62,429 | ₩61,253 | ₩62,011 | +0.33% | 6.4만 |
|---|
| 2026.02.04 | ₩64,371 | ₩64,371 | ₩61,756 | ₩62,092 | -3.54% | 14.9만 |
|---|
| 2026.02.03 | ₩64,371 | ₩64,371 | ₩63,030 | ₩63,781 | -0.92% | 52.1만 |
|---|
| 2026.02.02 | ₩62,038 | ₩63,079 | ₩61,797 | ₩63,044 | +1.62% | 21.1만 |
|---|
| 2026.01.30 | ₩64,318 | ₩64,854 | ₩63,359 | ₩63,540 | -1.21% | 6.3만 |
|---|
| 2026.01.29 | ₩64,371 | ₩64,371 | ₩62,454 | ₩63,848 | -0.81% | 5.9만 |
|---|
| 2026.01.28 | ₩63,728 | ₩64,063 | ₩63,258 | ₩64,063 | +0.53% | 9.5만 |
|---|
| 2026.01.27 | ₩62,065 | ₩62,695 | ₩61,984 | ₩62,628 | +0.91% | 9.8만 |
|---|
| 2026.01.26 | ₩60,281 | ₩60,683 | ₩60,194 | ₩60,496 | +0.36% | 9.1만 |
|---|
| 2026.01.23 | ₩59,999 | ₩61,059 | ₩59,818 | ₩60,905 | +1.51% | 25.2만 |
|---|
| 2026.01.22 | ₩60,026 | ₩60,319 | ₩59,793 | ₩60,187 | +0.27% | 3.8만 |
|---|
| 2026.01.21 | ₩58,940 | ₩59,865 | ₩58,864 | ₩59,557 | +1.05% | 5.5만 |
|---|
| 2026.01.20 | ₩57,773 | ₩58,210 | ₩57,518 | ₩57,720 | -0.09% | 6.4만 |
|---|
| 2026.01.16 | ₩59,047 | ₩59,061 | ₩58,618 | ₩58,996 | -0.09% | 4.6만 |
|---|
| 2026.01.15 | ₩59,047 | ₩59,128 | ₩58,551 | ₩58,717 | -0.56% | 6.3만 |
|---|
| 2026.01.14 | ₩58,202 | ₩58,471 | ₩58,048 | ₩58,471 | +0.46% | 3.4만 |
|---|
| 2026.01.13 | ₩58,055 | ₩58,055 | ₩57,505 | ₩57,679 | -0.65% | 3.3만 |
|---|
| 2026.01.12 | ₩57,746 | ₩58,591 | ₩57,746 | ₩58,591 | +1.46% | 5.1만 |
|---|
| 2026.01.09 | ₩57,666 | ₩58,082 | ₩57,438 | ₩57,997 | +0.57% | 9.3만 |
|---|
| 2026.01.08 | ₩57,881 | ₩57,881 | ₩57,336 | ₩57,679 | -0.35% | 1.9만 |
|---|
| 2026.01.07 | ₩57,894 | ₩57,948 | ₩57,586 | ₩57,705 | -0.33% | 6.1만 |
|---|
| 2026.01.06 | ₩57,787 | ₩58,296 | ₩57,673 | ₩58,264 | +0.83% | 12.3만 |
|---|
| 2026.01.05 | ₩57,317 | ₩57,492 | ₩56,808 | ₩57,333 | +0.03% | 7.8만 |
|---|
| 2026.01.02 | ₩55,882 | ₩56,312 | ₩55,764 | ₩56,267 | +0.69% | 21만 |
|---|
| 2025.12.31 | ₩54,514 | ₩54,514 | ₩53,887 | ₩53,911 | -1.11% | 1.3만 |
|---|
| 2025.12.30 | ₩54,327 | ₩54,461 | ₩54,195 | ₩54,367 | +0.07% | 3.6만 |
|---|
| 2025.12.29 | ₩53,361 | ₩53,790 | ₩53,361 | ₩53,777 | +0.78% | 37.5만 |
|---|
| 2025.12.26 | ₩52,905 | ₩53,240 | ₩52,905 | ₩53,227 | +0.61% | 1.8만 |
|---|
| 2025.12.24 | ₩52,302 | ₩52,409 | ₩52,252 | ₩52,338 | +0.07% | 3.8천 |
|---|
| 2025.12.23 | ₩53,039 | ₩53,428 | ₩53,012 | ₩53,403 | +0.69% | 1.5만 |
|---|
| 2025.12.22 | ₩53,053 | ₩53,080 | ₩52,771 | ₩53,014 | -0.07% | 1만 |
|---|
| 2025.12.19 | ₩52,101 | ₩52,610 | ₩52,101 | ₩52,603 | +0.97% | 2.4만 |
|---|
| 2025.12.18 | ₩51,906 | ₩52,288 | ₩51,906 | ₩52,013 | +0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩51,685 | ₩51,685 | ₩50,719 | ₩50,764 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩51,245 | ₩51,510 | ₩51,081 | ₩51,308 | +0.12% | 2.8만 |
|---|
| 2025.12.15 | ₩52,342 | ₩52,362 | ₩51,859 | ₩51,859 | -0.92% | 1.2만 |
|---|
| 2025.12.12 | ₩52,959 | ₩52,959 | ₩51,806 | ₩52,016 | -1.78% | 5만 |
|---|
| 2025.12.11 | ₩53,053 | ₩53,053 | ₩52,597 | ₩52,826 | -0.43% | 1.7만 |
|---|
| 2025.12.10 | ₩53,361 | ₩54,032 | ₩53,334 | ₩53,910 | +1.03% | 1만 |
|---|
| 2025.12.09 | ₩52,905 | ₩53,160 | ₩52,905 | ₩53,081 | +0.33% | 4.7만 |
|---|
| 2025.12.08 | ₩53,401 | ₩53,401 | ₩52,959 | ₩53,049 | -0.66% | 2.8만 |
|---|
| 2025.12.05 | ₩52,677 | ₩52,758 | ₩52,342 | ₩52,421 | -0.49% | 5.3만 |
|---|
| 2025.12.04 | ₩52,288 | ₩52,342 | ₩49,955 | ₩51,887 | -0.77% | 28.6만 |
|---|
| 2025.12.03 | ₩52,288 | ₩52,609 | ₩52,288 | ₩52,519 | +0.44% | 1.9만 |
|---|
| 2025.12.02 | ₩52,337 | ₩52,436 | ₩52,121 | ₩52,327 | -0.02% | 2.3만 |
|---|
| 2025.12.01 | ₩52,020 | ₩52,233 | ₩51,966 | ₩52,024 | +0.01% | 8.5천 |
|---|
| 2025.11.28 | ₩51,765 | ₩51,940 | ₩51,765 | ₩51,886 | +0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩51,631 | ₩51,980 | ₩51,631 | ₩51,887 | +0.50% | 1만 |
|---|
| 2025.11.25 | ₩50,894 | ₩51,430 | ₩50,802 | ₩51,371 | +0.94% | 7.9천 |
|---|
| 2025.11.24 | ₩50,558 | ₩51,228 | ₩50,558 | ₩51,228 | +1.32% | 1.1만 |
|---|
| 2025.11.21 | ₩50,062 | ₩50,773 | ₩49,640 | ₩50,463 | +0.80% | 83.9만 |
|---|
| 2025.11.20 | ₩52,409 | ₩52,409 | ₩50,462 | ₩50,462 | -3.72% | 2.1만 |
|---|
| 2025.11.19 | ₩51,403 | ₩51,859 | ₩51,169 | ₩51,551 | +0.29% | 3.6만 |
|---|
| 2025.11.18 | ₩51,470 | ₩52,007 | ₩51,296 | ₩51,844 | +0.73% | 2.2만 |
|---|
| 2025.11.17 | ₩52,717 | ₩53,066 | ₩52,207 | ₩52,299 | -0.79% | 1.4만 |
|---|
| 2025.11.14 | ₩52,087 | ₩53,173 | ₩52,087 | ₩52,612 | +1.01% | 8.2천 |
|---|
| 2025.11.13 | ₩53,884 | ₩54,032 | ₩52,865 | ₩53,153 | -1.36% | 3.4만 |
|---|
| 2025.11.12 | ₩54,313 | ₩54,313 | ₩53,924 | ₩54,123 | -0.35% | 1.3만 |
|---|
| 2025.11.11 | ₩54,036 | ₩54,152 | ₩53,871 | ₩54,059 | +0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩53,629 | ₩53,911 | ₩53,320 | ₩53,890 | +0.49% | 1.8만 |
|---|
| 2025.11.07 | ₩51,792 | ₩52,386 | ₩51,524 | ₩52,386 | +1.15% | 7.9만 |
|---|
| 2025.11.06 | ₩52,986 | ₩52,986 | ₩52,208 | ₩52,468 | -0.98% | 1.3만 |
|---|
| 2025.11.05 | ₩52,516 | ₩53,254 | ₩52,516 | ₩53,183 | +1.27% | 8천 |
|---|
| 2025.11.04 | ₩52,516 | ₩53,066 | ₩52,463 | ₩52,602 | +0.16% | 1.8만 |
|---|
| 2025.11.03 | ₩54,052 | ₩54,366 | ₩54,045 | ₩54,311 | +0.48% | 2.5만 |
|---|
| 2025.10.31 | ₩52,967 | ₩53,080 | ₩52,717 | ₩53,078 | +0.21% | 6.4천 |
|---|
| 2025.10.30 | ₩53,482 | ₩53,655 | ₩53,401 | ₩53,431 | -0.10% | 1.8만 |
|---|
| 2025.10.29 | ₩54,354 | ₩54,354 | ₩53,737 | ₩53,983 | -0.68% | 8.4천 |
|---|
| 2025.10.28 | ₩52,691 | ₩53,093 | ₩52,489 | ₩53,033 | +0.65% | 5.5만 |
|---|
| 2025.10.27 | ₩53,576 | ₩53,576 | ₩53,262 | ₩53,491 | -0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩52,221 | ₩52,261 | ₩52,086 | ₩52,161 | -0.12% | 6.7천 |
|---|
| 2025.10.23 | ₩50,880 | ₩51,390 | ₩50,880 | ₩51,316 | +0.86% | 1.7만 |
|---|
| 2025.10.22 | ₩50,920 | ₩51,075 | ₩50,391 | ₩50,639 | -0.55% | 7.7천 |
|---|
| 2025.10.21 | ₩51,108 | ₩51,122 | ₩50,759 | ₩50,837 | -0.53% | 6.1천 |
|---|
| 2025.10.20 | ₩51,363 | ₩51,792 | ₩51,323 | ₩51,694 | +0.64% | 1.7만 |
|---|
| 2025.10.17 | ₩50,290 | ₩50,853 | ₩50,290 | ₩50,773 | +0.96% | 5.7천 |
|---|
| 2025.10.16 | ₩50,733 | ₩50,961 | ₩49,834 | ₩50,424 | -0.61% | 9.1천 |
|---|
| 2025.10.15 | ₩49,472 | ₩49,579 | ₩49,231 | ₩49,494 | +0.04% | 2.2만 |
|---|
| 2025.10.14 | ₩48,118 | ₩48,823 | ₩47,876 | ₩48,458 | +0.71% | 1.1만 |
|---|
| 2025.10.13 | ₩49,311 | ₩49,311 | ₩49,059 | ₩49,164 | -0.30% | 1.4만 |
|---|
| 2025.10.10 | ₩49,667 | ₩49,740 | ₩47,578 | ₩47,578 | -4.20% | 5.5만 |
|---|