시장 데이터를 불러오는 중
전체 종목
AB Emerging Markets Opportunities ETF 과거 주가
AB Emerging Markets Opportunities ETF · EMOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB Emerging Markets Opportunities ETF · EMOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,649 | ₩68,649 | ₩68,354 | ₩68,395 | -0.37% | 6.3만 |
| 2026.10.08 | ₩68,435 | ₩68,435 | ₩67,952 | ₩68,328 | -0.16% | 42.4만 |
| 2026.10.07 | ₩69,185 | ₩69,346 | ₩69,038 | ₩69,225 | +0.06% | 9.8만 |
| 2026.10.06 | ₩70,525 | ₩70,525 | ₩70,190 | ₩70,405 | -0.17% | 46만 |
| 2026.10.05 | ₩70,029 | ₩70,498 | ₩69,976 | ₩70,257 | +0.33% | 8.7만 |
| 2026.10.02 | ₩68,609 | ₩68,837 | ₩68,381 | ₩68,778 | +0.25% | 3.8만 |
| 2026.10.01 | ₩68,261 | ₩68,435 | ₩67,772 | ₩68,435 | +0.26% | 3.3만 |
| 2026.09.30 | ₩68,475 | ₩68,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,261 |
| -0.31% |
| 5.2만 |
| 2026.09.29 | ₩68,609 | ₩69,024 | ₩68,562 | ₩69,024 | +0.61% | 7.2만 |
|---|
| 2026.09.28 | ₩68,864 | ₩68,864 | ₩68,127 | ₩68,864 | 0.00% | 20.8만 |
|---|
| 2026.09.25 | ₩69,266 | ₩69,480 | ₩69,071 | ₩69,480 | +0.31% | 10.6만 |
|---|
| 2026.09.24 | ₩69,185 | ₩69,185 | ₩68,689 | ₩68,971 | -0.31% | 9.8만 |
|---|
| 2026.09.23 | ₩69,842 | ₩69,869 | ₩69,057 | ₩69,212 | -0.90% | 5.4만 |
|---|
| 2026.09.22 | ₩69,895 | ₩70,418 | ₩69,895 | ₩70,405 | +0.73% | 5만 |
|---|
| 2026.09.21 | ₩69,721 | ₩70,177 | ₩69,627 | ₩70,118 | +0.57% | 3.2만 |
|---|
| 2026.09.18 | ₩68,569 | ₩68,629 | ₩68,340 | ₩68,585 | +0.02% | 3.4만 |
|---|
| 2026.09.17 | ₩68,207 | ₩68,435 | ₩68,194 | ₩68,379 | +0.25% | 4.2만 |
|---|
| 2026.09.16 | ₩68,086 | ₩68,207 | ₩67,028 | ₩67,403 | -1.00% | 2.9만 |
|---|
| 2026.09.15 | ₩67,684 | ₩67,718 | ₩67,209 | ₩67,296 | -0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩67,550 | ₩68,113 | ₩67,524 | ₩67,727 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩69,239 | ₩69,359 | ₩69,091 | ₩69,359 | +0.17% | 6.5만 |
|---|
| 2026.09.10 | ₩68,756 | ₩68,917 | ₩68,502 | ₩68,581 | -0.26% | 7.5만 |
|---|
| 2026.09.09 | ₩70,070 | ₩70,351 | ₩69,922 | ₩70,217 | +0.21% | 5.5만 |
|---|
| 2026.09.08 | ₩70,271 | ₩70,311 | ₩70,003 | ₩70,130 | -0.20% | 6.2만 |
|---|
| 2026.09.04 | ₩68,998 | ₩69,708 | ₩68,984 | ₩69,674 | +0.98% | 4.6만 |
|---|
| 2026.09.03 | ₩68,086 | ₩68,395 | ₩67,711 | ₩68,354 | +0.39% | 3.8만 |
|---|
| 2026.09.02 | ₩67,792 | ₩68,090 | ₩67,671 | ₩68,086 | +0.43% | 13.9만 |
|---|
| 2026.09.01 | ₩68,542 | ₩68,609 | ₩68,073 | ₩68,207 | -0.49% | 5만 |
|---|
| 2026.08.31 | ₩68,194 | ₩68,321 | ₩67,845 | ₩67,885 | -0.45% | 3.8만 |
|---|
| 2026.08.28 | ₩68,113 | ₩68,395 | ₩67,859 | ₩68,033 | -0.12% | 6.8만 |
|---|
| 2026.08.27 | ₩68,301 | ₩68,301 | ₩67,832 | ₩68,127 | -0.26% | 6.7만 |
|---|
| 2026.08.26 | ₩68,080 | ₩68,194 | ₩67,939 | ₩68,046 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩67,617 | ₩68,033 | ₩67,557 | ₩68,027 | +0.61% | 8.7만 |
|---|
| 2026.08.24 | ₩67,403 | ₩67,403 | ₩66,805 | ₩67,081 | -0.48% | 4.8만 |
|---|
| 2026.08.21 | ₩68,167 | ₩68,314 | ₩67,952 | ₩68,206 | +0.06% | 4.5만 |
|---|
| 2026.08.20 | ₩67,122 | ₩67,818 | ₩67,122 | ₩67,349 | +0.34% | 3.9만 |
|---|
| 2026.08.19 | ₩67,577 | ₩67,577 | ₩66,981 | ₩67,107 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,430 | ₩67,524 | ₩66,738 | ₩66,874 | -0.82% | 9.2만 |
|---|
| 2026.08.17 | ₩68,797 | ₩69,246 | ₩68,730 | ₩68,756 | -0.06% | 6.2만 |
|---|
| 2026.08.14 | ₩68,261 | ₩68,515 | ₩68,013 | ₩68,220 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩68,261 | ₩68,569 | ₩67,966 | ₩68,373 | +0.16% | 3.3만 |
|---|
| 2026.08.12 | ₩67,564 | ₩67,684 | ₩67,416 | ₩67,684 | +0.18% | 3.1만 |
|---|
| 2026.08.11 | ₩66,425 | ₩66,425 | ₩66,024 | ₩66,264 | -0.24% | 3.8만 |
|---|
| 2026.08.10 | ₩66,009 | ₩66,210 | ₩65,849 | ₩65,902 | -0.16% | 9.1만 |
|---|
| 2026.08.07 | ₩66,867 | ₩66,867 | ₩66,023 | ₩66,411 | -0.68% | 1.6만 |
|---|
| 2026.08.06 | ₩66,050 | ₩67,014 | ₩66,050 | ₩66,760 | +1.08% | 4.3만 |
|---|
| 2026.08.05 | ₩67,443 | ₩67,577 | ₩66,961 | ₩66,961 | -0.72% | 5.8만 |
|---|
| 2026.08.04 | ₩66,626 | ₩67,564 | ₩66,626 | ₩67,564 | +1.41% | 9.9만 |
|---|
| 2026.08.03 | ₩65,152 | ₩65,741 | ₩64,884 | ₩65,741 | +0.90% | 4.7만 |
|---|
| 2026.07.31 | ₩66,706 | ₩66,733 | ₩65,353 | ₩65,460 | -1.87% | 6.1만 |
|---|
| 2026.07.30 | ₩64,013 | ₩65,319 | ₩64,013 | ₩65,138 | +1.76% | 4.4만 |
|---|
| 2026.07.29 | ₩63,370 | ₩63,899 | ₩62,579 | ₩62,738 | -1.00% | 6.5만 |
|---|
| 2026.07.28 | ₩63,892 | ₩64,321 | ₩63,544 | ₩64,174 | +0.44% | 6만 |
|---|
| 2026.07.27 | ₩66,291 | ₩66,291 | ₩65,125 | ₩65,648 | -0.97% | 6.1만 |
|---|
| 2026.07.24 | ₩66,197 | ₩66,713 | ₩65,554 | ₩65,808 | -0.59% | 5.7만 |
|---|
| 2026.07.23 | ₩67,215 | ₩67,403 | ₩66,679 | ₩67,081 | -0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩66,653 | ₩67,242 | ₩66,653 | ₩67,162 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩66,787 | ₩67,510 | ₩66,787 | ₩67,483 | +1.04% | 3.7만 |
|---|
| 2026.07.20 | ₩65,514 | ₩65,795 | ₩65,205 | ₩65,366 | -0.22% | 12.3만 |
|---|
| 2026.07.17 | ₩63,879 | ₩64,964 | ₩63,678 | ₩64,683 | +1.26% | 4.6만 |
|---|
| 2026.07.16 | ₩65,996 | ₩66,344 | ₩65,648 | ₩65,648 | -0.53% | 5.4만 |
|---|
| 2026.07.15 | ₩67,698 | ₩67,698 | ₩66,532 | ₩67,269 | -0.63% | 5.7만 |
|---|
| 2026.07.14 | ₩67,363 | ₩67,601 | ₩67,215 | ₩67,497 | +0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩67,068 | ₩67,068 | ₩66,344 | ₩66,360 | -1.05% | 3.3만 |
|---|
| 2026.07.10 | ₩68,274 | ₩68,957 | ₩68,153 | ₩68,555 | +0.41% | 7.8만 |
|---|
| 2026.07.09 | ₩68,663 | ₩69,158 | ₩68,663 | ₩68,770 | +0.16% | 4.8만 |
|---|
| 2026.07.08 | ₩67,282 | ₩68,354 | ₩67,222 | ₩68,247 | +1.43% | 5만 |
|---|
| 2026.07.07 | ₩68,207 | ₩68,395 | ₩67,698 | ₩68,247 | +0.06% | 3.9만 |
|---|
| 2026.07.06 | ₩69,520 | ₩69,882 | ₩69,520 | ₩69,788 | +0.39% | 5.5만 |
|---|
| 2026.07.02 | ₩68,475 | ₩69,024 | ₩67,014 | ₩67,544 | -1.36% | 3.1만 |
|---|
| 2026.07.01 | ₩68,743 | ₩69,024 | ₩68,267 | ₩68,475 | -0.39% | 11만 |
|---|
| 2026.06.30 | ₩69,413 | ₩70,110 | ₩69,145 | ₩69,989 | +0.83% | 6만 |
|---|
| 2026.06.29 | ₩68,944 | ₩69,306 | ₩68,086 | ₩69,306 | +0.52% | 8.7만 |
|---|
| 2026.06.26 | ₩68,261 | ₩69,641 | ₩68,261 | ₩69,534 | +1.86% | 12만 |
|---|
| 2026.06.25 | ₩70,351 | ₩70,351 | ₩69,252 | ₩69,882 | -0.67% | 7만 |
|---|
| 2026.06.24 | ₩68,957 | ₩69,091 | ₩68,314 | ₩68,797 | -0.23% | 8.2만 |
|---|
| 2026.06.23 | ₩68,823 | ₩69,480 | ₩68,797 | ₩68,917 | +0.14% | 7.7만 |
|---|
| 2026.06.22 | ₩72,535 | ₩72,830 | ₩72,348 | ₩72,374 | -0.22% | 8.5만 |
|---|
| 2026.06.18 | ₩71,343 | ₩72,147 | ₩71,321 | ₩72,039 | +0.98% | 4.9만 |
|---|
| 2026.06.17 | ₩70,753 | ₩71,061 | ₩69,962 | ₩69,962 | -1.12% | 7.5만 |
|---|
| 2026.06.16 | ₩70,900 | ₩71,061 | ₩70,016 | ₩70,083 | -1.15% | 5.9만 |
|---|
| 2026.06.15 | ₩71,209 | ₩71,457 | ₩71,168 | ₩71,371 | +0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩69,668 | ₩70,324 | ₩69,386 | ₩70,137 | +0.67% | 8.3만 |
|---|
| 2026.06.11 | ₩67,403 | ₩69,400 | ₩67,296 | ₩69,400 | +2.96% | 7.4만 |
|---|
| 2026.06.10 | ₩67,081 | ₩68,025 | ₩66,813 | ₩66,842 | -0.36% | 9.8만 |
|---|
| 2026.06.09 | ₩68,890 | ₩68,890 | ₩66,143 | ₩67,604 | -1.87% | 9.1만 |
|---|
| 2026.06.08 | ₩68,220 | ₩68,299 | ₩67,698 | ₩67,698 | -0.77% | 4.7만 |
|---|
| 2026.06.05 | ₩68,274 | ₩68,381 | ₩66,385 | ₩66,552 | -2.52% | 13.5만 |
|---|
| 2026.06.04 | ₩69,815 | ₩70,579 | ₩69,413 | ₩70,391 | +0.83% | 12.5만 |
|---|
| 2026.06.03 | ₩71,838 | ₩72,220 | ₩71,497 | ₩71,812 | -0.04% | 9.6만 |
|---|
| 2026.06.02 | ₩71,584 | ₩72,334 | ₩71,584 | ₩72,334 | +1.05% | 90.4만 |
|---|
| 2026.06.01 | ₩71,825 | ₩72,254 | ₩71,343 | ₩71,825 | 0.00% | 11.9만 |
|---|
| 2026.05.29 | ₩70,941 | ₩71,168 | ₩70,699 | ₩70,967 | +0.04% | 5.1만 |
|---|
| 2026.05.28 | ₩69,989 | ₩70,927 | ₩69,721 | ₩70,619 | +0.90% | 10.5만 |
|---|
| 2026.05.27 | ₩70,887 | ₩70,981 | ₩70,110 | ₩70,284 | -0.85% | 8.6만 |
|---|
| 2026.05.26 | ₩69,346 | ₩70,217 | ₩69,346 | ₩70,150 | +1.16% | 9만 |
|---|
| 2026.05.22 | ₩67,658 | ₩67,778 | ₩67,370 | ₩67,644 | -0.02% | 5.1만 |
|---|
| 2026.05.21 | ₩67,175 | ₩68,073 | ₩67,148 | ₩67,979 | +1.20% | 6.5만 |
|---|
| 2026.05.20 | ₩66,653 | ₩67,510 | ₩66,626 | ₩67,390 | +1.11% | 35.3만 |
|---|
| 2026.05.19 | ₩65,527 | ₩66,411 | ₩65,433 | ₩66,103 | +0.88% | 7.1만 |
|---|
| 2026.05.18 | ₩67,510 | ₩67,631 | ₩66,599 | ₩67,088 | -0.63% | 5.9만 |
|---|
| 2026.05.15 | ₩67,135 | ₩67,443 | ₩66,907 | ₩67,256 | +0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩69,024 | ₩69,694 | ₩69,024 | ₩69,440 | +0.60% | 7.5만 |
|---|
| 2026.05.13 | ₩68,636 | ₩69,426 | ₩68,636 | ₩69,065 | +0.62% | 6.4만 |
|---|
| 2026.05.12 | ₩67,993 | ₩68,314 | ₩67,081 | ₩67,537 | -0.67% | 6.3만 |
|---|
| 2026.05.11 | ₩70,056 | ₩70,177 | ₩69,802 | ₩70,016 | -0.06% | 17.4만 |
|---|
| 2026.05.08 | ₩69,366 | ₩69,768 | ₩69,366 | ₩69,534 | +0.24% | 6.1만 |
|---|
| 2026.05.07 | ₩69,038 | ₩69,386 | ₩68,663 | ₩68,718 | -0.46% | 50.2만 |
|---|
| 2026.05.06 | ₩68,823 | ₩69,607 | ₩68,569 | ₩69,440 | +0.90% | 4.9만 |
|---|
| 2026.05.05 | ₩67,195 | ₩67,638 | ₩66,957 | ₩67,336 | +0.21% | 16만 |
|---|
| 2026.05.04 | ₩66,612 | ₩66,907 | ₩65,875 | ₩65,969 | -0.97% | 7.4만 |
|---|
| 2026.05.01 | ₩65,701 | ₩66,405 | ₩65,701 | ₩65,887 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩65,339 | ₩66,003 | ₩65,165 | ₩65,996 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩65,447 | ₩65,447 | ₩64,911 | ₩65,118 | -0.50% | 10.8만 |
|---|
| 2026.04.28 | ₩64,830 | ₩65,259 | ₩64,830 | ₩65,259 | +0.66% | 6.5만 |
|---|
| 2026.04.27 | ₩66,184 | ₩66,291 | ₩65,916 | ₩66,103 | -0.12% | 6.2만 |
|---|
| 2026.04.24 | ₩65,782 | ₩66,143 | ₩65,460 | ₩66,076 | +0.45% | 6.1만 |
|---|
| 2026.04.23 | ₩64,924 | ₩65,326 | ₩64,066 | ₩64,529 | -0.61% | 5만 |
|---|
| 2026.04.22 | ₩65,004 | ₩65,471 | ₩65,004 | ₩65,398 | +0.61% | 4.1만 |
|---|
| 2026.04.21 | ₩65,473 | ₩65,634 | ₩64,562 | ₩64,622 | -1.30% | 9.3만 |
|---|
| 2026.04.20 | ₩65,272 | ₩65,380 | ₩65,031 | ₩65,353 | +0.12% | 11.3만 |
|---|
| 2026.04.17 | ₩65,969 | ₩66,411 | ₩65,634 | ₩65,835 | -0.20% | 9.5만 |
|---|
| 2026.04.16 | ₩64,978 | ₩65,098 | ₩64,389 | ₩64,964 | -0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩64,455 | ₩64,683 | ₩64,294 | ₩64,683 | +0.35% | 5만 |
|---|
| 2026.04.14 | ₩63,959 | ₩64,602 | ₩63,959 | ₩64,427 | +0.73% | 7.1만 |
|---|
| 2026.04.13 | ₩62,499 | ₩63,530 | ₩62,472 | ₩63,530 | +1.65% | 7.2만 |
|---|
| 2026.04.10 | ₩63,128 | ₩63,410 | ₩62,961 | ₩63,048 | -0.13% | 5.7만 |
|---|
| 2026.04.09 | ₩62,164 | ₩62,954 | ₩62,056 | ₩62,758 | +0.96% | 6.7만 |
|---|
| 2026.04.08 | ₩62,941 | ₩62,941 | ₩62,298 | ₩62,713 | -0.36% | 7만 |
|---|
| 2026.04.07 | ₩59,376 | ₩60,515 | ₩58,813 | ₩59,524 | +0.25% | 9.7만 |
|---|
| 2026.04.06 | ₩59,041 | ₩59,370 | ₩58,854 | ₩59,148 | +0.18% | 13.5만 |
|---|
| 2026.04.02 | ₩57,715 | ₩58,934 | ₩57,715 | ₩58,753 | +1.80% | 19만 |
|---|
| 2026.04.01 | ₩59,376 | ₩60,006 | ₩59,376 | ₩59,751 | +0.63% | 10.3만 |
|---|
| 2026.03.31 | ₩56,870 | ₩58,746 | ₩56,870 | ₩58,720 | +3.25% | 83.3만 |
|---|
| 2026.03.30 | ₩57,246 | ₩57,246 | ₩56,334 | ₩56,665 | -1.01% | 759.7만 |
|---|
| 2026.03.27 | ₩57,018 | ₩57,085 | ₩56,710 | ₩56,897 | -0.21% | 5.4만 |
|---|
| 2026.03.26 | ₩57,782 | ₩57,795 | ₩57,031 | ₩57,045 | -1.28% | 4.3만 |
|---|
| 2026.03.25 | ₩59,081 | ₩59,390 | ₩58,934 | ₩59,108 | +0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩57,929 | ₩58,572 | ₩57,929 | ₩58,318 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩58,432 | ₩59,309 | ₩58,432 | ₩58,907 | +0.81% | 20.5만 |
|---|
| 2026.03.20 | ₩58,760 | ₩58,760 | ₩57,420 | ₩57,420 | -2.28% | 2.9만 |
|---|
| 2026.03.19 | ₩58,291 | ₩59,684 | ₩58,224 | ₩59,443 | +1.98% | 2.2만 |
|---|
| 2026.03.18 | ₩60,194 | ₩60,194 | ₩59,403 | ₩59,403 | -1.31% | 7.1만 |
|---|
| 2026.03.17 | ₩60,341 | ₩60,341 | ₩60,247 | ₩60,314 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩59,457 | ₩59,738 | ₩59,437 | ₩59,738 | +0.47% | 2만 |
|---|
| 2026.03.13 | ₩59,135 | ₩59,269 | ₩58,277 | ₩58,438 | -1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩59,242 | ₩59,242 | ₩58,130 | ₩58,130 | -1.88% | 3.9만 |
|---|
| 2026.03.11 | ₩60,288 | ₩60,422 | ₩60,153 | ₩60,422 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩60,073 | ₩61,132 | ₩60,006 | ₩60,167 | +0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩58,210 | ₩59,698 | ₩57,768 | ₩59,577 | +2.35% | 9만 |
|---|
| 2026.03.06 | ₩58,626 | ₩59,336 | ₩58,545 | ₩59,189 | +0.96% | 6.9만 |
|---|
| 2026.03.05 | ₩60,609 | ₩60,609 | ₩59,336 | ₩59,738 | -1.44% | 8.2만 |
|---|
| 2026.03.04 | ₩60,810 | ₩61,561 | ₩60,810 | ₩61,346 | +0.88% | 3.2만 |
|---|
| 2026.03.03 | ₩59,926 | ₩60,810 | ₩59,014 | ₩60,506 | +0.97% | 3.3만 |
|---|
| 2026.03.02 | ₩62,994 | ₩63,879 | ₩62,994 | ₩63,508 | +0.81% | 4.8만 |
|---|
| 2026.02.27 | ₩64,241 | ₩64,616 | ₩64,080 | ₩64,616 | +0.58% | 2.4만 |
|---|
| 2026.02.26 | ₩65,514 | ₩65,514 | ₩64,254 | ₩64,777 | -1.12% | 6.5만 |
|---|
| 2026.02.25 | ₩65,313 | ₩65,380 | ₩64,924 | ₩65,039 | -0.42% | 5.9만 |
|---|
| 2026.02.24 | ₩63,973 | ₩64,549 | ₩63,973 | ₩64,535 | +0.88% | 4.1만 |
|---|
| 2026.02.23 | ₩63,825 | ₩63,832 | ₩63,316 | ₩63,475 | -0.55% | 5.4만 |
|---|
| 2026.02.20 | ₩62,673 | ₩63,798 | ₩62,673 | ₩63,664 | +1.58% | 4.7만 |
|---|
| 2026.02.19 | ₩62,525 | ₩62,633 | ₩62,525 | ₩62,624 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩63,155 | ₩63,155 | ₩62,619 | ₩62,817 | -0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩62,338 | ₩62,458 | ₩62,050 | ₩62,391 | +0.09% | 7.6만 |
|---|
| 2026.02.13 | ₩62,097 | ₩62,391 | ₩62,097 | ₩62,318 | +0.36% | 2.3만 |
|---|
| 2026.02.12 | ₩63,276 | ₩63,309 | ₩62,351 | ₩62,365 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩62,686 | ₩63,195 | ₩62,686 | ₩63,195 | +0.81% | 1만 |
|---|
| 2026.02.10 | ₩62,043 | ₩62,043 | ₩61,775 | ₩61,788 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩61,239 | ₩61,882 | ₩61,239 | ₩61,867 | +1.03% | 5.1만 |
|---|
| 2026.02.06 | ₩60,448 | ₩61,164 | ₩60,448 | ₩61,164 | +1.18% | 2.3만 |
|---|
| 2026.02.05 | ₩59,671 | ₩60,073 | ₩59,671 | ₩59,697 | +0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩61,065 | ₩61,065 | ₩59,939 | ₩60,103 | -1.58% | 3.1만 |
|---|
| 2026.02.03 | ₩61,065 | ₩61,078 | ₩60,489 | ₩60,803 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩59,644 | ₩60,187 | ₩59,644 | ₩60,046 | +0.67% | 5.5만 |
|---|
| 2026.01.30 | ₩61,065 | ₩61,078 | ₩60,180 | ₩60,186 | -1.44% | 2.5만 |
|---|
| 2026.01.29 | ₩61,855 | ₩62,143 | ₩60,931 | ₩61,641 | -0.35% | 11.9만 |
|---|
| 2026.01.28 | ₩62,030 | ₩62,043 | ₩61,587 | ₩62,026 | -0.01% | 22.3만 |
|---|
| 2026.01.27 | ₩60,690 | ₩61,266 | ₩60,663 | ₩61,266 | +0.95% | 6.8만 |
|---|
| 2026.01.26 | ₩59,631 | ₩59,844 | ₩59,631 | ₩59,794 | +0.27% | 4.6만 |
|---|
| 2026.01.23 | ₩59,537 | ₩60,234 | ₩59,490 | ₩59,864 | +0.55% | 2.7천 |
|---|
| 2026.01.22 | ₩59,501 | ₩59,501 | ₩59,501 | ₩59,501 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩58,746 | ₩58,937 | ₩58,746 | ₩58,937 | +0.32% | 500 |
|---|
| 2026.01.20 | ₩57,851 | ₩57,851 | ₩57,851 | ₩57,851 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,969 | ₩58,180 | ₩57,969 | ₩58,180 | +0.36% | 2.6천 |
|---|
| 2026.01.15 | ₩58,198 | ₩58,198 | ₩58,198 | ₩58,198 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩58,592 | ₩58,592 | ₩57,841 | ₩57,841 | -1.28% | 300 |
|---|
| 2026.01.13 | ₩57,728 | ₩57,728 | ₩57,514 | ₩57,514 | -0.37% | 700 |
|---|
| 2026.01.12 | ₩57,581 | ₩58,023 | ₩57,581 | ₩58,023 | +0.77% | 600 |
|---|
| 2026.01.09 | ₩57,393 | ₩57,445 | ₩57,393 | ₩57,445 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩57,192 | ₩57,205 | ₩57,098 | ₩57,171 | -0.04% | 2.9천 |
|---|
| 2026.01.07 | ₩58,827 | ₩58,827 | ₩57,353 | ₩57,353 | -2.51% | 200 |
|---|
| 2026.01.06 | ₩57,752 | ₩57,752 | ₩57,752 | ₩57,752 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩57,054 | ₩57,054 | ₩57,054 | ₩57,054 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩57,567 | ₩57,567 | ₩56,304 | ₩56,304 | -2.20% | 100 |
|---|
| 2025.12.31 | ₩54,673 | ₩54,673 | ₩54,558 | ₩54,558 | -0.21% | 100 |
|---|
| 2025.12.30 | ₩55,128 | ₩55,128 | ₩54,734 | ₩54,734 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩54,472 | ₩54,472 | ₩54,472 | ₩54,472 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩54,662 | ₩54,662 | ₩54,662 | ₩54,662 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩54,182 | ₩54,182 | ₩54,182 | ₩54,182 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩53,976 | ₩53,976 | ₩53,976 | ₩53,976 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,762 | ₩54,077 | ₩53,762 | ₩53,811 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩53,571 | ₩53,571 | ₩53,571 | ₩53,571 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩53,413 | ₩53,413 | ₩53,199 | ₩53,199 | -0.40% | 100 |
|---|
| 2025.12.17 | ₩53,011 | ₩53,011 | ₩52,538 | ₩52,538 | -0.89% | 700 |
|---|
| 2025.12.16 | ₩52,988 | ₩52,988 | ₩52,988 | ₩52,988 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩53,699 | ₩53,699 | ₩53,699 | ₩53,699 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,618 | ₩53,618 | ₩53,618 | ₩53,618 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩54,353 | ₩54,353 | ₩54,353 | ₩54,353 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩54,335 | ₩54,335 | ₩54,335 | ₩54,335 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,775 | ₩53,814 | ₩53,775 | ₩53,814 | +0.07% | 900 |
|---|
| 2025.12.08 | ₩53,963 | ₩53,988 | ₩53,963 | ₩53,988 | +0.05% | 300 |
|---|
| 2025.12.05 | ₩54,153 | ₩54,153 | ₩54,153 | ₩54,153 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,770 | ₩53,770 | ₩53,770 | ₩53,770 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,629 | ₩53,744 | ₩53,629 | ₩53,744 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩53,747 | ₩53,747 | ₩53,747 | ₩53,747 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩53,453 | ₩53,453 | ₩53,453 | ₩53,453 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,527 | ₩53,527 | ₩53,527 | ₩53,527 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,507 | ₩53,507 | ₩53,496 | ₩53,496 | -0.02% | 700 |
|---|
| 2025.11.25 | ₩52,968 | ₩53,080 | ₩52,968 | ₩53,080 | +0.21% | 300 |
|---|
| 2025.11.24 | ₩52,507 | ₩52,755 | ₩52,507 | ₩52,755 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩52,400 | ₩52,400 | ₩52,400 | ₩52,400 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,474 | ₩52,474 | ₩52,474 | ₩52,474 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩53,065 | ₩53,113 | ₩53,065 | ₩53,113 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩53,118 | ₩53,183 | ₩53,118 | ₩53,183 | +0.12% | 1천 |
|---|
| 2025.11.17 | ₩53,577 | ₩53,577 | ₩53,577 | ₩53,577 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩54,241 | ₩54,241 | ₩54,241 | ₩54,241 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩54,579 | ₩54,579 | ₩54,334 | ₩54,334 | -0.45% | 200 |
|---|
| 2025.11.12 | ₩54,875 | ₩54,875 | ₩54,875 | ₩54,875 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,839 | ₩54,839 | ₩54,839 | ₩54,839 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,566 | ₩54,675 | ₩54,566 | ₩54,675 | +0.20% | 200 |
|---|
| 2025.11.07 | ₩53,318 | ₩53,614 | ₩53,318 | ₩53,613 | +0.55% | 1.2천 |
|---|
| 2025.11.06 | ₩53,695 | ₩53,807 | ₩53,695 | ₩53,807 | +0.21% | 2천 |
|---|
| 2025.11.05 | ₩54,068 | ₩54,068 | ₩54,068 | ₩54,068 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,587 | ₩54,110 | ₩53,587 | ₩53,602 | +0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩54,567 | ₩54,567 | ₩54,567 | ₩54,567 | 0.00% | 48.5만 |
|---|
| 2025.10.31 | ₩54,144 | ₩54,144 | ₩54,144 | ₩54,144 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,278 | ₩54,278 | ₩54,278 | ₩54,278 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,847 | ₩54,911 | ₩54,834 | ₩54,911 | +0.12% | 7천 |
|---|
| 2025.10.28 | ₩54,716 | ₩54,716 | ₩54,716 | ₩54,716 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,757 | ₩54,757 | ₩54,757 | ₩54,757 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩54,083 | ₩54,083 | ₩54,067 | ₩54,067 | -0.03% | 2만 |
|---|
| 2025.10.23 | ₩53,854 | ₩53,854 | ₩53,854 | ₩53,854 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,636 | ₩53,636 | ₩53,636 | ₩53,636 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩53,626 | ₩53,626 | ₩53,626 | ₩53,626 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,855 | ₩54,097 | ₩53,855 | ₩54,097 | +0.45% | 100 |
|---|
| 2025.10.17 | ₩53,547 | ₩53,602 | ₩53,547 | ₩53,602 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩53,539 | ₩53,539 | ₩53,539 | ₩53,539 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,224 | ₩53,224 | ₩53,224 | ₩53,224 | 0.00% | 5.7만 |
|---|
| 2025.10.14 | ₩52,430 | ₩52,430 | ₩52,430 | ₩52,430 | 0.00% | 67.2만 |
|---|
| 2025.10.13 | ₩52,755 | ₩52,755 | ₩52,755 | ₩52,755 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,275 | ₩51,275 | ₩51,275 | ₩51,275 | 0.00% | 100 |
|---|