시장 데이터를 불러오는 중
전체 종목
Global X Emerging Markets ex-China ETF 과거 주가
Global X Emerging Markets ex-China ETF · EMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Emerging Markets ex-China ETF · EMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,506 | ₩59,496 | ₩58,506 | ₩59,282 | +1.33% | 1.2만 |
| 2026.10.08 | ₩58,947 | ₩59,014 | ₩58,211 | ₩58,317 | -1.07% | 1.3만 |
| 2026.10.07 | ₩60,211 | ₩60,211 | ₩59,877 | ₩59,954 | -0.43% | 2.3만 |
| 2026.10.06 | ₩61,542 | ₩61,542 | ₩61,094 | ₩61,094 | -0.73% | 5.4천 |
| 2026.10.05 | ₩60,258 | ₩61,796 | ₩60,258 | ₩61,652 | +2.31% | 2.9천 |
| 2026.10.02 | ₩60,626 | ₩60,626 | ₩60,031 | ₩60,435 | -0.32% | 5.9만 |
| 2026.10.01 | ₩59,027 | ₩59,415 | ₩59,027 | ₩59,415 | +0.66% | 2.2천 |
| 2026.09.30 | ₩59,703 | ₩59,750 | ₩58,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,435 |
| -0.45% |
| 4.6천 |
| 2026.09.29 | ₩59,736 | ₩60,068 | ₩59,736 | ₩60,068 | +0.56% | 800 |
|---|
| 2026.09.28 | ₩59,643 | ₩60,151 | ₩59,643 | ₩59,926 | +0.48% | 900 |
|---|
| 2026.09.25 | ₩60,606 | ₩60,659 | ₩60,606 | ₩60,634 | +0.05% | 600 |
|---|
| 2026.09.24 | ₩60,084 | ₩60,084 | ₩59,536 | ₩59,913 | -0.28% | 2.2천 |
|---|
| 2026.09.23 | ₩60,245 | ₩60,245 | ₩60,245 | ₩60,245 | 0.00% | 700 |
|---|
| 2026.09.22 | ₩61,020 | ₩61,529 | ₩61,020 | ₩61,529 | +0.83% | 1.8천 |
|---|
| 2026.09.21 | ₩61,304 | ₩61,349 | ₩61,304 | ₩61,349 | +0.07% | 300 |
|---|
| 2026.09.18 | ₩59,047 | ₩59,308 | ₩59,014 | ₩59,308 | +0.44% | 700 |
|---|
| 2026.09.17 | ₩59,362 | ₩59,696 | ₩59,348 | ₩59,528 | +0.28% | 3.8천 |
|---|
| 2026.09.16 | ₩58,399 | ₩58,399 | ₩58,292 | ₩58,308 | -0.16% | 700 |
|---|
| 2026.09.15 | ₩58,238 | ₩58,262 | ₩58,211 | ₩58,262 | +0.04% | 3.1만 |
|---|
| 2026.09.14 | ₩58,640 | ₩59,196 | ₩58,640 | ₩58,710 | +0.12% | 3만 |
|---|
| 2026.09.11 | ₩60,271 | ₩60,392 | ₩60,258 | ₩60,382 | +0.18% | 1.6천 |
|---|
| 2026.09.10 | ₩59,847 | ₩59,847 | ₩59,469 | ₩59,627 | -0.37% | 1천 |
|---|
| 2026.09.09 | ₩60,887 | ₩61,368 | ₩60,740 | ₩60,805 | -0.13% | 2.5천 |
|---|
| 2026.09.08 | ₩61,415 | ₩61,683 | ₩61,337 | ₩61,337 | -0.13% | 900 |
|---|
| 2026.09.04 | ₩60,097 | ₩61,061 | ₩60,097 | ₩61,015 | +1.53% | 3.6천 |
|---|
| 2026.09.03 | ₩59,790 | ₩60,144 | ₩59,415 | ₩60,144 | +0.59% | 3.6천 |
|---|
| 2026.09.02 | ₩59,482 | ₩59,612 | ₩59,429 | ₩59,612 | +0.22% | 3.2천 |
|---|
| 2026.09.01 | ₩59,442 | ₩59,442 | ₩59,217 | ₩59,290 | -0.26% | 1.1천 |
|---|
| 2026.08.31 | ₩59,108 | ₩59,132 | ₩59,108 | ₩59,132 | +0.04% | 500 |
|---|
| 2026.08.28 | ₩59,910 | ₩59,910 | ₩59,201 | ₩59,201 | -1.18% | 1.7천 |
|---|
| 2026.08.27 | ₩59,496 | ₩59,496 | ₩59,175 | ₩59,488 | -0.01% | 700 |
|---|
| 2026.08.26 | ₩59,161 | ₩59,161 | ₩58,854 | ₩59,058 | -0.17% | 1.9천 |
|---|
| 2026.08.25 | ₩58,578 | ₩58,950 | ₩58,578 | ₩58,950 | +0.63% | 1.9천 |
|---|
| 2026.08.24 | ₩58,292 | ₩58,292 | ₩57,770 | ₩57,775 | -0.89% | 4.8천 |
|---|
| 2026.08.21 | ₩58,780 | ₩58,780 | ₩58,528 | ₩58,528 | -0.43% | 700 |
|---|
| 2026.08.20 | ₩57,743 | ₩58,055 | ₩57,636 | ₩58,055 | +0.54% | 2.6천 |
|---|
| 2026.08.19 | ₩57,890 | ₩57,890 | ₩57,703 | ₩57,739 | -0.26% | 3.5천 |
|---|
| 2026.08.18 | ₩57,690 | ₩57,690 | ₩57,109 | ₩57,109 | -1.01% | 800 |
|---|
| 2026.08.17 | ₩59,389 | ₩59,623 | ₩58,979 | ₩58,979 | -0.69% | 1.9천 |
|---|
| 2026.08.14 | ₩58,720 | ₩58,720 | ₩58,553 | ₩58,648 | -0.12% | 900 |
|---|
| 2026.08.13 | ₩58,519 | ₩58,974 | ₩58,519 | ₩58,894 | +0.64% | 5.1천 |
|---|
| 2026.08.12 | ₩58,470 | ₩58,693 | ₩58,397 | ₩58,397 | -0.12% | 2.8천 |
|---|
| 2026.08.11 | ₩57,409 | ₩57,449 | ₩57,248 | ₩57,337 | -0.13% | 2.3천 |
|---|
| 2026.08.10 | ₩56,827 | ₩57,061 | ₩56,827 | ₩56,894 | +0.12% | 1.7천 |
|---|
| 2026.08.07 | ₩57,088 | ₩57,234 | ₩57,075 | ₩57,234 | +0.26% | 2천 |
|---|
| 2026.08.06 | ₩57,061 | ₩57,061 | ₩56,754 | ₩56,890 | -0.30% | 3.5천 |
|---|
| 2026.08.05 | ₩57,329 | ₩57,369 | ₩57,088 | ₩57,148 | -0.31% | 3.5천 |
|---|
| 2026.08.04 | ₩57,008 | ₩57,703 | ₩56,894 | ₩57,396 | +0.68% | 6천 |
|---|
| 2026.08.03 | ₩54,921 | ₩55,580 | ₩54,921 | ₩55,580 | +1.20% | 2.2천 |
|---|
| 2026.07.31 | ₩54,894 | ₩55,199 | ₩54,894 | ₩54,984 | +0.16% | 1.3천 |
|---|
| 2026.07.30 | ₩53,369 | ₩54,734 | ₩53,369 | ₩54,607 | +2.32% | 8.4천 |
|---|
| 2026.07.29 | ₩52,834 | ₩53,303 | ₩51,945 | ₩51,988 | -1.60% | 1만 |
|---|
| 2026.07.28 | ₩53,824 | ₩53,824 | ₩53,622 | ₩53,681 | -0.27% | 1.8천 |
|---|
| 2026.07.27 | ₩54,707 | ₩54,882 | ₩54,419 | ₩54,882 | +0.32% | 1.2천 |
|---|
| 2026.07.24 | ₩55,389 | ₩55,510 | ₩54,946 | ₩54,946 | -0.80% | 1.9만 |
|---|
| 2026.07.23 | ₩56,305 | ₩56,305 | ₩55,576 | ₩55,857 | -0.80% | 2.7천 |
|---|
| 2026.07.22 | ₩55,897 | ₩56,566 | ₩55,897 | ₩56,391 | +0.88% | 1.7천 |
|---|
| 2026.07.21 | ₩56,165 | ₩56,687 | ₩56,071 | ₩56,626 | +0.82% | 2.8천 |
|---|
| 2026.07.20 | ₩54,767 | ₩54,814 | ₩54,369 | ₩54,369 | -0.73% | 1.3만 |
|---|
| 2026.07.17 | ₩54,526 | ₩55,282 | ₩54,426 | ₩54,692 | +0.30% | 5.7천 |
|---|
| 2026.07.16 | ₩55,443 | ₩55,690 | ₩54,934 | ₩55,104 | -0.61% | 1.5만 |
|---|
| 2026.07.15 | ₩56,949 | ₩56,949 | ₩55,991 | ₩56,606 | -0.60% | 1.5만 |
|---|
| 2026.07.14 | ₩57,021 | ₩57,021 | ₩56,941 | ₩56,941 | -0.14% | 1.4천 |
|---|
| 2026.07.13 | ₩56,687 | ₩57,797 | ₩56,205 | ₩56,224 | -0.82% | 9.4천 |
|---|
| 2026.07.10 | ₩58,118 | ₩58,586 | ₩57,931 | ₩58,436 | +0.55% | 4천 |
|---|
| 2026.07.09 | ₩58,131 | ₩58,131 | ₩57,817 | ₩58,074 | -0.10% | 1.6천 |
|---|
| 2026.07.08 | ₩57,329 | ₩57,912 | ₩57,128 | ₩57,912 | +1.02% | 8.6천 |
|---|
| 2026.07.07 | ₩58,613 | ₩58,613 | ₩57,610 | ₩57,747 | -1.48% | 1.5만 |
|---|
| 2026.07.06 | ₩59,429 | ₩60,012 | ₩59,429 | ₩59,883 | +0.77% | 3.1천 |
|---|
| 2026.07.02 | ₩59,068 | ₩59,068 | ₩57,623 | ₩58,185 | -1.49% | 7.9천 |
|---|
| 2026.07.01 | ₩59,348 | ₩59,348 | ₩58,787 | ₩58,817 | -0.89% | 5.8천 |
|---|
| 2026.06.30 | ₩59,482 | ₩60,592 | ₩59,482 | ₩60,524 | +1.75% | 9.2천 |
|---|
| 2026.06.29 | ₩59,322 | ₩59,387 | ₩58,800 | ₩59,387 | +0.11% | 1.5만 |
|---|
| 2026.06.26 | ₩59,161 | ₩59,917 | ₩58,840 | ₩59,375 | +0.36% | 6.9천 |
|---|
| 2026.06.25 | ₩61,328 | ₩61,328 | ₩60,265 | ₩60,361 | -1.58% | 4.7천 |
|---|
| 2026.06.24 | ₩59,656 | ₩60,124 | ₩59,215 | ₩59,870 | +0.36% | 4.6천 |
|---|
| 2026.06.23 | ₩59,375 | ₩60,566 | ₩59,375 | ₩59,736 | +0.61% | 1.5만 |
|---|
| 2026.06.22 | ₩60,178 | ₩63,589 | ₩60,178 | ₩63,281 | +5.16% | 5만 |
|---|
| 2026.06.18 | ₩62,793 | ₩63,108 | ₩62,719 | ₩63,035 | +0.39% | 4.4천 |
|---|
| 2026.06.17 | ₩61,689 | ₩62,231 | ₩60,903 | ₩60,931 | -1.23% | 6.6천 |
|---|
| 2026.06.16 | ₩61,796 | ₩61,983 | ₩60,790 | ₩60,790 | -1.63% | 5천 |
|---|
| 2026.06.15 | ₩61,061 | ₩61,529 | ₩61,061 | ₩61,498 | +0.72% | 3.7천 |
|---|
| 2026.06.12 | ₩59,261 | ₩59,723 | ₩59,001 | ₩59,395 | +0.23% | 3.7천 |
|---|
| 2026.06.11 | ₩56,914 | ₩59,114 | ₩56,914 | ₩59,043 | +3.74% | 4.4천 |
|---|
| 2026.06.10 | ₩57,228 | ₩57,228 | ₩56,285 | ₩56,305 | -1.61% | 7.6천 |
|---|
| 2026.06.09 | ₩58,619 | ₩58,640 | ₩56,031 | ₩57,666 | -1.63% | 9.6천 |
|---|
| 2026.06.08 | ₩57,656 | ₩57,771 | ₩57,516 | ₩57,656 | 0.00% | 4.3천 |
|---|
| 2026.06.05 | ₩58,706 | ₩58,706 | ₩56,406 | ₩56,542 | -3.69% | 1.3만 |
|---|
| 2026.06.04 | ₩60,204 | ₩60,913 | ₩59,669 | ₩60,738 | +0.89% | 5.9천 |
|---|
| 2026.06.03 | ₩60,800 | ₩61,221 | ₩60,619 | ₩60,900 | +0.16% | 8.7천 |
|---|
| 2026.06.02 | ₩61,357 | ₩61,622 | ₩61,357 | ₩61,609 | +0.41% | 5.1천 |
|---|
| 2026.06.01 | ₩60,619 | ₩61,522 | ₩60,619 | ₩61,229 | +1.01% | 1만 |
|---|
| 2026.05.29 | ₩60,258 | ₩60,258 | ₩59,716 | ₩59,870 | -0.64% | 8.1천 |
|---|
| 2026.05.28 | ₩59,228 | ₩60,044 | ₩58,981 | ₩59,921 | +1.17% | 7.2천 |
|---|
| 2026.05.27 | ₩59,904 | ₩59,904 | ₩59,442 | ₩59,694 | -0.35% | 5.5천 |
|---|
| 2026.05.26 | ₩59,148 | ₩59,589 | ₩58,987 | ₩59,587 | +0.74% | 5.4천 |
|---|
| 2026.05.22 | ₩57,610 | ₩57,690 | ₩57,302 | ₩57,315 | -0.51% | 2.1천 |
|---|
| 2026.05.21 | ₩56,968 | ₩57,503 | ₩56,486 | ₩57,244 | +0.49% | 3.8천 |
|---|
| 2026.05.20 | ₩55,951 | ₩56,633 | ₩55,951 | ₩56,565 | +1.10% | 1.2만 |
|---|
| 2026.05.19 | ₩55,028 | ₩55,403 | ₩54,916 | ₩55,330 | +0.55% | 2.7천 |
|---|
| 2026.05.18 | ₩56,847 | ₩56,847 | ₩55,510 | ₩56,031 | -1.44% | 3.4천 |
|---|
| 2026.05.15 | ₩56,366 | ₩56,366 | ₩55,857 | ₩56,035 | -0.59% | 5.8만 |
|---|
| 2026.05.14 | ₩58,051 | ₩58,492 | ₩58,038 | ₩58,337 | +0.49% | 5.4천 |
|---|
| 2026.05.13 | ₩56,981 | ₩57,783 | ₩56,981 | ₩57,638 | +1.15% | 7.5천 |
|---|
| 2026.05.12 | ₩57,904 | ₩57,904 | ₩56,312 | ₩56,794 | -1.92% | 3.4천 |
|---|
| 2026.05.11 | ₩59,201 | ₩59,215 | ₩57,997 | ₩59,034 | -0.28% | 2.9만 |
|---|
| 2026.05.08 | ₩58,733 | ₩59,402 | ₩58,733 | ₩59,389 | +1.12% | 2.9만 |
|---|
| 2026.05.07 | ₩57,717 | ₩58,359 | ₩57,516 | ₩57,596 | -0.21% | 7.6만 |
|---|
| 2026.05.06 | ₩57,997 | ₩58,733 | ₩57,997 | ₩58,682 | +1.18% | 2만 |
|---|
| 2026.05.05 | ₩56,245 | ₩57,088 | ₩56,245 | ₩56,807 | +1.00% | 7.2천 |
|---|
| 2026.05.04 | ₩55,897 | ₩55,897 | ₩55,108 | ₩55,302 | -1.06% | 3.7천 |
|---|
| 2026.05.01 | ₩55,764 | ₩55,777 | ₩55,423 | ₩55,423 | -0.61% | 2천 |
|---|
| 2026.04.30 | ₩54,881 | ₩55,415 | ₩54,560 | ₩55,415 | +0.97% | 4.5천 |
|---|
| 2026.04.29 | ₩54,252 | ₩54,306 | ₩54,160 | ₩54,160 | -0.17% | 2.2천 |
|---|
| 2026.04.28 | ₩53,022 | ₩54,259 | ₩53,022 | ₩54,258 | +2.33% | 3.3천 |
|---|
| 2026.04.27 | ₩54,185 | ₩55,122 | ₩54,185 | ₩54,872 | +1.27% | 5.3천 |
|---|
| 2026.04.24 | ₩54,707 | ₩55,229 | ₩54,453 | ₩54,972 | +0.48% | 1.6만 |
|---|
| 2026.04.23 | ₩54,339 | ₩54,413 | ₩53,694 | ₩53,767 | -1.05% | 2.2만 |
|---|
| 2026.04.22 | ₩54,159 | ₩54,908 | ₩53,462 | ₩54,829 | +1.24% | 1.4만 |
|---|
| 2026.04.21 | ₩54,045 | ₩54,045 | ₩53,289 | ₩53,308 | -1.36% | 3천 |
|---|
| 2026.04.20 | ₩53,697 | ₩53,797 | ₩53,646 | ₩53,720 | +0.04% | 3.3천 |
|---|
| 2026.04.17 | ₩53,543 | ₩54,801 | ₩53,543 | ₩54,314 | +1.44% | 1.9만 |
|---|
| 2026.04.16 | ₩53,102 | ₩53,276 | ₩52,834 | ₩52,834 | -0.50% | 9천 |
|---|
| 2026.04.15 | ₩52,848 | ₩53,101 | ₩52,674 | ₩52,953 | +0.20% | 8.9천 |
|---|
| 2026.04.14 | ₩52,580 | ₩53,028 | ₩52,513 | ₩52,998 | +0.79% | 1만 |
|---|
| 2026.04.13 | ₩51,122 | ₩52,012 | ₩51,122 | ₩51,990 | +1.70% | 1.6천 |
|---|
| 2026.04.10 | ₩51,457 | ₩52,192 | ₩51,310 | ₩51,336 | -0.23% | 7.1천 |
|---|
| 2026.04.09 | ₩50,895 | ₩51,149 | ₩50,647 | ₩50,989 | +0.18% | 1.3만 |
|---|
| 2026.04.08 | ₩51,363 | ₩51,671 | ₩50,975 | ₩51,564 | +0.39% | 2.8만 |
|---|
| 2026.04.07 | ₩48,047 | ₩48,404 | ₩47,685 | ₩48,404 | +0.74% | 6.1천 |
|---|
| 2026.04.06 | ₩47,765 | ₩48,166 | ₩47,765 | ₩48,166 | +0.84% | 5.3천 |
|---|
| 2026.04.02 | ₩46,334 | ₩47,698 | ₩46,334 | ₩47,457 | +2.42% | 3.8천 |
|---|
| 2026.04.01 | ₩47,711 | ₩48,392 | ₩47,671 | ₩47,923 | +0.44% | 8.7천 |
|---|
| 2026.03.31 | ₩45,799 | ₩47,324 | ₩45,799 | ₩47,312 | +3.30% | 1.2만 |
|---|
| 2026.03.30 | ₩46,114 | ₩46,181 | ₩45,424 | ₩45,518 | -1.29% | 9.3천 |
|---|
| 2026.03.27 | ₩46,575 | ₩46,641 | ₩46,120 | ₩46,370 | -0.44% | 1.3만 |
|---|
| 2026.03.26 | ₩47,511 | ₩47,524 | ₩46,748 | ₩46,748 | -1.60% | 4.3천 |
|---|
| 2026.03.25 | ₩48,434 | ₩48,739 | ₩48,367 | ₩48,420 | -0.03% | 5.9천 |
|---|
| 2026.03.24 | ₩47,417 | ₩47,995 | ₩47,417 | ₩47,859 | +0.93% | 1.8만 |
|---|
| 2026.03.23 | ₩48,140 | ₩48,735 | ₩47,872 | ₩48,501 | +0.75% | 8.8천 |
|---|
| 2026.03.20 | ₩47,538 | ₩48,046 | ₩46,815 | ₩46,918 | -1.30% | 1.1만 |
|---|
| 2026.03.19 | ₩47,364 | ₩48,411 | ₩47,230 | ₩48,411 | +2.21% | 2.4만 |
|---|
| 2026.03.18 | ₩49,109 | ₩49,210 | ₩48,467 | ₩48,467 | -1.31% | 13.2만 |
|---|
| 2026.03.17 | ₩46,962 | ₩52,005 | ₩46,962 | ₩49,183 | +4.73% | 1.1만 |
|---|
| 2026.03.16 | ₩48,848 | ₩48,915 | ₩48,514 | ₩48,715 | -0.27% | 7.7천 |
|---|
| 2026.03.13 | ₩48,547 | ₩48,547 | ₩47,645 | ₩47,645 | -1.86% | 5.2천 |
|---|
| 2026.03.12 | ₩48,439 | ₩48,521 | ₩47,778 | ₩47,832 | -1.25% | 1.8만 |
|---|
| 2026.03.11 | ₩49,279 | ₩49,852 | ₩49,276 | ₩49,464 | +0.37% | 1.1만 |
|---|
| 2026.03.10 | ₩49,544 | ₩50,226 | ₩49,116 | ₩49,437 | -0.22% | 5.4만 |
|---|
| 2026.03.09 | ₩47,859 | ₩49,397 | ₩47,447 | ₩49,236 | +2.88% | 6.8천 |
|---|
| 2026.03.06 | ₩48,621 | ₩48,788 | ₩48,140 | ₩48,420 | -0.41% | 8.6천 |
|---|
| 2026.03.05 | ₩49,878 | ₩50,079 | ₩48,775 | ₩49,464 | -0.83% | 1.8만 |
|---|
| 2026.03.04 | ₩49,758 | ₩51,269 | ₩49,557 | ₩50,494 | +1.48% | 26.4만 |
|---|
| 2026.03.03 | ₩50,159 | ₩50,159 | ₩48,313 | ₩49,437 | -1.44% | 14만 |
|---|
| 2026.03.02 | ₩52,085 | ₩52,447 | ₩51,590 | ₩52,179 | +0.18% | 3만 |
|---|
| 2026.02.27 | ₩53,303 | ₩53,303 | ₩52,620 | ₩53,075 | -0.43% | 10.7만 |
|---|
| 2026.02.26 | ₩53,664 | ₩53,724 | ₩52,707 | ₩53,236 | -0.80% | 1.6만 |
|---|
| 2026.02.25 | ₩54,038 | ₩54,038 | ₩53,303 | ₩53,396 | -1.19% | 6.9천 |
|---|
| 2026.02.24 | ₩52,734 | ₩53,423 | ₩52,734 | ₩53,249 | +0.98% | 8.2천 |
|---|
| 2026.02.23 | ₩52,286 | ₩52,594 | ₩51,938 | ₩52,059 | -0.43% | 1.5만 |
|---|
| 2026.02.20 | ₩51,336 | ₩52,654 | ₩51,336 | ₩52,654 | +2.57% | 1.7만 |
|---|
| 2026.02.19 | ₩51,564 | ₩51,564 | ₩50,841 | ₩51,273 | -0.56% | 1만 |
|---|
| 2026.02.18 | ₩51,323 | ₩51,938 | ₩51,235 | ₩51,576 | +0.49% | 6.3천 |
|---|
| 2026.02.17 | ₩51,122 | ₩51,497 | ₩50,801 | ₩51,403 | +0.55% | 9.1천 |
|---|
| 2026.02.13 | ₩51,457 | ₩51,711 | ₩51,062 | ₩51,617 | +0.31% | 1.9만 |
|---|
| 2026.02.12 | ₩52,487 | ₩52,781 | ₩51,216 | ₩51,443 | -1.99% | 7.8만 |
|---|
| 2026.02.11 | ₩51,584 | ₩51,911 | ₩51,310 | ₩51,911 | +0.64% | 1.3만 |
|---|
| 2026.02.10 | ₩51,039 | ₩51,096 | ₩50,670 | ₩50,962 | -0.15% | 12.4만 |
|---|
| 2026.02.09 | ₩50,213 | ₩51,042 | ₩50,132 | ₩50,928 | +1.43% | 9.4만 |
|---|
| 2026.02.06 | ₩49,678 | ₩50,476 | ₩49,651 | ₩50,387 | +1.43% | 1.5만 |
|---|
| 2026.02.05 | ₩49,290 | ₩49,290 | ₩48,501 | ₩48,922 | -0.75% | 2.1만 |
|---|
| 2026.02.04 | ₩50,360 | ₩50,360 | ₩49,022 | ₩49,301 | -2.10% | 1.8만 |
|---|
| 2026.02.03 | ₩50,587 | ₩50,587 | ₩49,664 | ₩50,096 | -0.97% | 2.9만 |
|---|
| 2026.02.02 | ₩48,661 | ₩49,825 | ₩48,447 | ₩49,684 | +2.10% | 2.5만 |
|---|
| 2026.01.30 | ₩49,611 | ₩49,611 | ₩49,009 | ₩49,068 | -1.09% | 1만 |
|---|
| 2026.01.29 | ₩50,199 | ₩50,240 | ₩49,069 | ₩49,711 | -0.97% | 2.3만 |
|---|
| 2026.01.28 | ₩49,952 | ₩50,066 | ₩49,704 | ₩49,965 | +0.03% | 3.6만 |
|---|
| 2026.01.27 | ₩49,932 | ₩49,932 | ₩49,397 | ₩49,818 | -0.23% | 5.6만 |
|---|
| 2026.01.26 | ₩48,741 | ₩48,955 | ₩48,554 | ₩48,767 | +0.05% | 4.5만 |
|---|
| 2026.01.23 | ₩48,059 | ₩48,541 | ₩47,859 | ₩48,522 | +0.96% | 7.1천 |
|---|
| 2026.01.22 | ₩48,113 | ₩48,166 | ₩47,856 | ₩48,054 | -0.12% | 1.2만 |
|---|
| 2026.01.21 | ₩47,564 | ₩47,859 | ₩47,297 | ₩47,681 | +0.24% | 6.9천 |
|---|
| 2026.01.20 | ₩47,217 | ₩47,350 | ₩46,802 | ₩46,894 | -0.68% | 3.2만 |
|---|
| 2026.01.16 | ₩48,126 | ₩48,233 | ₩47,738 | ₩47,940 | -0.39% | 9.1천 |
|---|
| 2026.01.15 | ₩47,865 | ₩48,300 | ₩47,865 | ₩47,979 | +0.24% | 2만 |
|---|
| 2026.01.14 | ₩47,257 | ₩47,297 | ₩47,150 | ₩47,251 | -0.01% | 6.2천 |
|---|
| 2026.01.13 | ₩47,818 | ₩47,818 | ₩47,001 | ₩47,100 | -1.50% | 2만 |
|---|
| 2026.01.12 | ₩46,989 | ₩47,564 | ₩46,989 | ₩47,551 | +1.20% | 2.4만 |
|---|
| 2026.01.09 | ₩46,802 | ₩47,243 | ₩46,655 | ₩47,119 | +0.68% | 14만 |
|---|
| 2026.01.08 | ₩47,029 | ₩47,257 | ₩46,521 | ₩46,847 | -0.39% | 4.6만 |
|---|
| 2026.01.07 | ₩47,404 | ₩47,404 | ₩47,029 | ₩47,084 | -0.67% | 10.9만 |
|---|
| 2026.01.06 | ₩47,377 | ₩47,578 | ₩47,243 | ₩47,428 | +0.11% | 2.5만 |
|---|
| 2026.01.05 | ₩47,136 | ₩47,176 | ₩46,896 | ₩46,896 | -0.51% | 21.1만 |
|---|
| 2026.01.02 | ₩46,240 | ₩46,500 | ₩46,147 | ₩46,500 | +0.56% | 9.1만 |
|---|
| 2025.12.31 | ₩45,357 | ₩45,799 | ₩45,357 | ₩45,799 | +0.97% | 6.6천 |
|---|
| 2025.12.30 | ₩45,351 | ₩45,531 | ₩43,070 | ₩45,423 | +0.16% | 4.6천 |
|---|
| 2025.12.29 | ₩45,504 | ₩45,811 | ₩45,210 | ₩45,451 | -0.12% | 4.1만 |
|---|
| 2025.12.26 | ₩45,056 | ₩45,170 | ₩45,035 | ₩45,143 | +0.19% | 1.6천 |
|---|
| 2025.12.24 | ₩44,849 | ₩45,103 | ₩44,849 | ₩45,070 | +0.49% | 19.2만 |
|---|
| 2025.12.23 | ₩44,630 | ₩44,916 | ₩44,630 | ₩44,889 | +0.58% | 1.5천 |
|---|
| 2025.12.22 | ₩44,648 | ₩44,648 | ₩44,448 | ₩44,545 | -0.23% | 6.2천 |
|---|
| 2025.12.19 | ₩44,274 | ₩44,555 | ₩44,274 | ₩44,354 | +0.18% | 4.8천 |
|---|
| 2025.12.18 | ₩44,434 | ₩44,434 | ₩43,980 | ₩43,980 | -1.02% | 1.1만 |
|---|
| 2025.12.17 | ₩43,873 | ₩43,873 | ₩43,236 | ₩43,236 | -1.45% | 3.1천 |
|---|
| 2025.12.16 | ₩43,685 | ₩43,819 | ₩43,618 | ₩43,676 | -0.02% | 6.8천 |
|---|
| 2025.12.15 | ₩44,220 | ₩44,220 | ₩44,139 | ₩44,139 | -0.18% | 1천 |
|---|
| 2025.12.12 | ₩44,769 | ₩44,769 | ₩44,006 | ₩44,006 | -1.70% | 1.1천 |
|---|
| 2025.12.11 | ₩44,816 | ₩44,816 | ₩44,808 | ₩44,808 | -0.02% | 1.8천 |
|---|
| 2025.12.10 | ₩44,675 | ₩45,224 | ₩44,541 | ₩45,119 | +0.99% | 4.4천 |
|---|
| 2025.12.09 | ₩44,544 | ₩44,544 | ₩44,544 | ₩44,544 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,341 | ₩44,341 | ₩44,154 | ₩44,273 | -0.15% | 2.1천 |
|---|
| 2025.12.05 | ₩44,261 | ₩44,515 | ₩43,940 | ₩44,266 | +0.01% | 3.2천 |
|---|
| 2025.12.04 | ₩44,026 | ₩44,234 | ₩43,993 | ₩44,180 | +0.35% | 2.2천 |
|---|
| 2025.12.03 | ₩44,140 | ₩44,339 | ₩44,006 | ₩44,232 | +0.21% | 4.3천 |
|---|
| 2025.12.02 | ₩44,033 | ₩44,113 | ₩44,033 | ₩44,113 | +0.18% | 5.5천 |
|---|
| 2025.12.01 | ₩44,013 | ₩44,060 | ₩43,926 | ₩43,985 | -0.06% | 9.2천 |
|---|
| 2025.11.28 | ₩44,006 | ₩44,112 | ₩44,006 | ₩44,112 | +0.24% | 700 |
|---|
| 2025.11.26 | ₩43,750 | ₩44,022 | ₩43,750 | ₩43,921 | +0.39% | 2.1천 |
|---|
| 2025.11.25 | ₩42,769 | ₩43,211 | ₩42,769 | ₩43,211 | +1.03% | 600 |
|---|
| 2025.11.24 | ₩42,869 | ₩43,137 | ₩42,869 | ₩43,132 | +0.61% | 2천 |
|---|
| 2025.11.21 | ₩42,502 | ₩42,895 | ₩42,308 | ₩42,805 | +0.71% | 2.7천 |
|---|
| 2025.11.20 | ₩43,712 | ₩43,762 | ₩42,742 | ₩42,742 | -2.22% | 1.3천 |
|---|
| 2025.11.19 | ₩43,248 | ₩43,352 | ₩43,150 | ₩43,316 | +0.16% | 2.9천 |
|---|
| 2025.11.18 | ₩42,956 | ₩43,335 | ₩42,956 | ₩43,259 | +0.70% | 1.9천 |
|---|
| 2025.11.17 | ₩43,756 | ₩43,806 | ₩43,418 | ₩43,485 | -0.62% | 5.7천 |
|---|
| 2025.11.14 | ₩43,602 | ₩44,000 | ₩43,602 | ₩43,767 | +0.38% | 2.3천 |
|---|
| 2025.11.13 | ₩43,792 | ₩43,859 | ₩43,517 | ₩43,532 | -0.60% | 3.3천 |
|---|
| 2025.11.12 | ₩44,047 | ₩44,073 | ₩44,033 | ₩44,052 | +0.01% | 1.8천 |
|---|
| 2025.11.11 | ₩44,274 | ₩44,301 | ₩44,166 | ₩44,222 | -0.12% | 1.6천 |
|---|
| 2025.11.10 | ₩44,067 | ₩44,263 | ₩44,022 | ₩44,263 | +0.45% | 1.3천 |
|---|
| 2025.11.07 | ₩43,382 | ₩43,602 | ₩43,382 | ₩43,602 | +0.51% | 1.2천 |
|---|
| 2025.11.06 | ₩44,220 | ₩44,220 | ₩43,736 | ₩43,790 | -0.97% | 3.1천 |
|---|
| 2025.11.05 | ₩44,495 | ₩44,495 | ₩44,495 | ₩44,495 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩44,140 | ₩44,261 | ₩44,061 | ₩44,061 | -0.18% | 2.7천 |
|---|
| 2025.11.03 | ₩45,050 | ₩45,080 | ₩44,862 | ₩45,036 | -0.03% | 2.4천 |
|---|
| 2025.10.31 | ₩44,595 | ₩44,635 | ₩44,262 | ₩44,512 | -0.19% | 1.5천 |
|---|
| 2025.10.30 | ₩44,341 | ₩44,568 | ₩44,289 | ₩44,319 | -0.05% | 2.9천 |
|---|
| 2025.10.29 | ₩44,796 | ₩44,862 | ₩44,579 | ₩44,579 | -0.48% | 1만 |
|---|
| 2025.10.28 | ₩44,162 | ₩44,334 | ₩44,140 | ₩44,314 | +0.35% | 4.1천 |
|---|
| 2025.10.27 | ₩44,381 | ₩44,381 | ₩43,859 | ₩44,151 | -0.52% | 3만 |
|---|
| 2025.10.24 | ₩44,020 | ₩44,060 | ₩43,926 | ₩44,012 | -0.02% | 2.2천 |
|---|
| 2025.10.23 | ₩43,525 | ₩43,779 | ₩43,525 | ₩43,679 | +0.35% | 2.5천 |
|---|
| 2025.10.22 | ₩43,471 | ₩43,618 | ₩43,190 | ₩43,491 | +0.05% | 4.3천 |
|---|
| 2025.10.21 | ₩43,699 | ₩44,127 | ₩43,537 | ₩43,537 | -0.37% | 3.6천 |
|---|
| 2025.10.20 | ₩43,632 | ₩44,006 | ₩43,632 | ₩43,899 | +0.61% | 2.7천 |
|---|
| 2025.10.17 | ₩43,284 | ₩43,451 | ₩43,217 | ₩43,411 | +0.29% | 1.9천 |
|---|
| 2025.10.16 | ₩43,244 | ₩43,431 | ₩43,144 | ₩43,244 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩42,997 | ₩43,097 | ₩42,988 | ₩42,988 | -0.02% | 1.2천 |
|---|
| 2025.10.14 | ₩42,682 | ₩42,682 | ₩42,380 | ₩42,380 | -0.71% | 1.4천 |
|---|
| 2025.10.13 | ₩42,852 | ₩42,852 | ₩42,762 | ₩42,836 | -0.04% | 18만 |
|---|
| 2025.10.10 | ₩42,910 | ₩42,963 | ₩41,581 | ₩41,581 | -3.10% | 6.8천 |
|---|