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 | ₩68,510 | ₩68,510 | ₩68,216 | ₩68,256 | -0.37% | 6.3만 |
| 2026.10.08 | ₩68,296 | ₩68,296 | ₩67,814 | ₩68,189 | -0.16% | 42.4만 |
| 2026.10.07 | ₩69,045 | ₩69,205 | ₩68,898 | ₩69,085 | +0.06% | 9.8만 |
| 2026.10.06 | ₩70,382 | ₩70,382 | ₩70,048 | ₩70,262 | -0.17% | 46만 |
| 2026.10.05 | ₩69,887 | ₩70,355 | ₩69,834 | ₩70,115 | +0.33% | 8.7만 |
| 2026.10.02 | ₩68,470 | ₩68,697 | ₩68,242 | ₩68,638 | +0.25% | 3.8만 |
| 2026.10.01 | ₩68,122 | ₩68,296 | ₩67,634 | ₩68,296 | +0.26% | 3.3만 |
| 2026.09.30 | ₩68,336 | ₩68,456 | ₩67,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,122 |
| -0.31% |
| 5.2만 |
| 2026.09.29 | ₩68,470 | ₩68,884 | ₩68,423 | ₩68,884 | +0.61% | 7.2만 |
|---|
| 2026.09.28 | ₩68,724 | ₩68,724 | ₩67,988 | ₩68,724 | 0.00% | 20.8만 |
|---|
| 2026.09.25 | ₩69,125 | ₩69,339 | ₩68,931 | ₩69,339 | +0.31% | 10.6만 |
|---|
| 2026.09.24 | ₩69,045 | ₩69,045 | ₩68,550 | ₩68,831 | -0.31% | 9.8만 |
|---|
| 2026.09.23 | ₩69,700 | ₩69,727 | ₩68,916 | ₩69,072 | -0.90% | 5.4만 |
|---|
| 2026.09.22 | ₩69,754 | ₩70,275 | ₩69,754 | ₩70,262 | +0.73% | 5만 |
|---|
| 2026.09.21 | ₩69,580 | ₩70,034 | ₩69,486 | ₩69,976 | +0.57% | 3.2만 |
|---|
| 2026.09.18 | ₩68,430 | ₩68,490 | ₩68,201 | ₩68,446 | +0.02% | 3.4만 |
|---|
| 2026.09.17 | ₩68,069 | ₩68,296 | ₩68,055 | ₩68,240 | +0.25% | 4.2만 |
|---|
| 2026.09.16 | ₩67,948 | ₩68,069 | ₩66,892 | ₩67,266 | -1.00% | 2.9만 |
|---|
| 2026.09.15 | ₩67,547 | ₩67,580 | ₩67,072 | ₩67,159 | -0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩67,413 | ₩67,975 | ₩67,387 | ₩67,590 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩69,098 | ₩69,219 | ₩68,951 | ₩69,219 | +0.17% | 6.5만 |
|---|
| 2026.09.10 | ₩68,617 | ₩68,777 | ₩68,363 | ₩68,442 | -0.26% | 7.5만 |
|---|
| 2026.09.09 | ₩69,927 | ₩70,208 | ₩69,780 | ₩70,075 | +0.21% | 5.5만 |
|---|
| 2026.09.08 | ₩70,128 | ₩70,168 | ₩69,861 | ₩69,988 | -0.20% | 6.2만 |
|---|
| 2026.09.04 | ₩68,858 | ₩69,566 | ₩68,844 | ₩69,533 | +0.98% | 4.6만 |
|---|
| 2026.09.03 | ₩67,948 | ₩68,256 | ₩67,574 | ₩68,216 | +0.39% | 3.8만 |
|---|
| 2026.09.02 | ₩67,654 | ₩67,952 | ₩67,534 | ₩67,948 | +0.43% | 13.9만 |
|---|
| 2026.09.01 | ₩68,403 | ₩68,470 | ₩67,935 | ₩68,069 | -0.49% | 5만 |
|---|
| 2026.08.31 | ₩68,055 | ₩68,182 | ₩67,708 | ₩67,748 | -0.45% | 3.8만 |
|---|
| 2026.08.28 | ₩67,975 | ₩68,256 | ₩67,721 | ₩67,895 | -0.12% | 6.8만 |
|---|
| 2026.08.27 | ₩68,162 | ₩68,162 | ₩67,694 | ₩67,988 | -0.26% | 6.7만 |
|---|
| 2026.08.26 | ₩67,942 | ₩68,055 | ₩67,801 | ₩67,908 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩67,480 | ₩67,895 | ₩67,420 | ₩67,889 | +0.61% | 8.7만 |
|---|
| 2026.08.24 | ₩67,266 | ₩67,266 | ₩66,670 | ₩66,945 | -0.48% | 4.8만 |
|---|
| 2026.08.21 | ₩68,028 | ₩68,176 | ₩67,814 | ₩68,067 | +0.06% | 4.5만 |
|---|
| 2026.08.20 | ₩66,985 | ₩67,681 | ₩66,985 | ₩67,213 | +0.34% | 3.9만 |
|---|
| 2026.08.19 | ₩67,440 | ₩67,440 | ₩66,845 | ₩66,971 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,293 | ₩67,387 | ₩66,603 | ₩66,738 | -0.82% | 9.2만 |
|---|
| 2026.08.17 | ₩68,657 | ₩69,105 | ₩68,590 | ₩68,617 | -0.06% | 6.2만 |
|---|
| 2026.08.14 | ₩68,122 | ₩68,376 | ₩67,875 | ₩68,082 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩68,122 | ₩68,430 | ₩67,828 | ₩68,234 | +0.16% | 3.3만 |
|---|
| 2026.08.12 | ₩67,427 | ₩67,547 | ₩67,280 | ₩67,547 | +0.18% | 3.1만 |
|---|
| 2026.08.11 | ₩66,290 | ₩66,290 | ₩65,890 | ₩66,129 | -0.24% | 3.8만 |
|---|
| 2026.08.10 | ₩65,875 | ₩66,076 | ₩65,715 | ₩65,768 | -0.16% | 9.1만 |
|---|
| 2026.08.07 | ₩66,731 | ₩66,731 | ₩65,889 | ₩66,277 | -0.68% | 1.6만 |
|---|
| 2026.08.06 | ₩65,916 | ₩66,878 | ₩65,916 | ₩66,624 | +1.08% | 4.3만 |
|---|
| 2026.08.05 | ₩67,306 | ₩67,440 | ₩66,825 | ₩66,825 | -0.72% | 5.8만 |
|---|
| 2026.08.04 | ₩66,491 | ₩67,427 | ₩66,491 | ₩67,427 | +1.41% | 9.9만 |
|---|
| 2026.08.03 | ₩65,020 | ₩65,608 | ₩64,752 | ₩65,608 | +0.90% | 4.7만 |
|---|
| 2026.07.31 | ₩66,571 | ₩66,598 | ₩65,220 | ₩65,327 | -1.87% | 6.1만 |
|---|
| 2026.07.30 | ₩63,883 | ₩65,187 | ₩63,883 | ₩65,006 | +1.76% | 4.4만 |
|---|
| 2026.07.29 | ₩63,241 | ₩63,769 | ₩62,452 | ₩62,611 | -1.00% | 6.5만 |
|---|
| 2026.07.28 | ₩63,762 | ₩64,190 | ₩63,415 | ₩64,043 | +0.44% | 6만 |
|---|
| 2026.07.27 | ₩66,156 | ₩66,156 | ₩64,993 | ₩65,514 | -0.97% | 6.1만 |
|---|
| 2026.07.24 | ₩66,063 | ₩66,577 | ₩65,421 | ₩65,675 | -0.59% | 5.7만 |
|---|
| 2026.07.23 | ₩67,079 | ₩67,266 | ₩66,544 | ₩66,945 | -0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩66,517 | ₩67,106 | ₩66,517 | ₩67,025 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩66,651 | ₩67,373 | ₩66,651 | ₩67,346 | +1.04% | 3.7만 |
|---|
| 2026.07.20 | ₩65,381 | ₩65,661 | ₩65,073 | ₩65,233 | -0.22% | 12.3만 |
|---|
| 2026.07.17 | ₩63,749 | ₩64,832 | ₩63,548 | ₩64,551 | +1.26% | 4.6만 |
|---|
| 2026.07.16 | ₩65,862 | ₩66,210 | ₩65,514 | ₩65,514 | -0.53% | 5.4만 |
|---|
| 2026.07.15 | ₩67,560 | ₩67,560 | ₩66,397 | ₩67,132 | -0.63% | 5.7만 |
|---|
| 2026.07.14 | ₩67,226 | ₩67,464 | ₩67,079 | ₩67,360 | +0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩66,932 | ₩66,932 | ₩66,210 | ₩66,226 | -1.05% | 3.3만 |
|---|
| 2026.07.10 | ₩68,135 | ₩68,817 | ₩68,015 | ₩68,416 | +0.41% | 7.8만 |
|---|
| 2026.07.09 | ₩68,523 | ₩69,018 | ₩68,523 | ₩68,630 | +0.16% | 4.8만 |
|---|
| 2026.07.08 | ₩67,146 | ₩68,216 | ₩67,086 | ₩68,109 | +1.43% | 5만 |
|---|
| 2026.07.07 | ₩68,069 | ₩68,256 | ₩67,560 | ₩68,109 | +0.06% | 3.9만 |
|---|
| 2026.07.06 | ₩69,379 | ₩69,740 | ₩69,379 | ₩69,647 | +0.39% | 5.5만 |
|---|
| 2026.07.02 | ₩68,336 | ₩68,884 | ₩66,878 | ₩67,407 | -1.36% | 3.1만 |
|---|
| 2026.07.01 | ₩68,603 | ₩68,884 | ₩68,129 | ₩68,336 | -0.39% | 11만 |
|---|
| 2026.06.30 | ₩69,272 | ₩69,968 | ₩69,005 | ₩69,847 | +0.83% | 6만 |
|---|
| 2026.06.29 | ₩68,804 | ₩69,165 | ₩67,948 | ₩69,165 | +0.52% | 8.7만 |
|---|
| 2026.06.26 | ₩68,122 | ₩69,499 | ₩68,122 | ₩69,392 | +1.86% | 12만 |
|---|
| 2026.06.25 | ₩70,208 | ₩70,208 | ₩69,112 | ₩69,740 | -0.67% | 7만 |
|---|
| 2026.06.24 | ₩68,817 | ₩68,951 | ₩68,176 | ₩68,657 | -0.23% | 8.2만 |
|---|
| 2026.06.23 | ₩68,684 | ₩69,339 | ₩68,657 | ₩68,777 | +0.14% | 7.7만 |
|---|
| 2026.06.22 | ₩72,388 | ₩72,682 | ₩72,201 | ₩72,228 | -0.22% | 8.5만 |
|---|
| 2026.06.18 | ₩71,198 | ₩72,000 | ₩71,176 | ₩71,893 | +0.98% | 4.9만 |
|---|
| 2026.06.17 | ₩70,609 | ₩70,917 | ₩69,820 | ₩69,820 | -1.12% | 7.5만 |
|---|
| 2026.06.16 | ₩70,757 | ₩70,917 | ₩69,874 | ₩69,941 | -1.15% | 5.9만 |
|---|
| 2026.06.15 | ₩71,064 | ₩71,312 | ₩71,024 | ₩71,226 | +0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩69,526 | ₩70,182 | ₩69,245 | ₩69,994 | +0.67% | 8.3만 |
|---|
| 2026.06.11 | ₩67,266 | ₩69,259 | ₩67,159 | ₩69,259 | +2.96% | 7.4만 |
|---|
| 2026.06.10 | ₩66,945 | ₩67,887 | ₩66,678 | ₩66,706 | -0.36% | 9.8만 |
|---|
| 2026.06.09 | ₩68,751 | ₩68,751 | ₩66,009 | ₩67,467 | -1.87% | 9.1만 |
|---|
| 2026.06.08 | ₩68,082 | ₩68,161 | ₩67,560 | ₩67,560 | -0.77% | 4.7만 |
|---|
| 2026.06.05 | ₩68,135 | ₩68,242 | ₩66,250 | ₩66,417 | -2.52% | 13.5만 |
|---|
| 2026.06.04 | ₩69,673 | ₩70,436 | ₩69,272 | ₩70,248 | +0.83% | 12.5만 |
|---|
| 2026.06.03 | ₩71,693 | ₩72,074 | ₩71,352 | ₩71,666 | -0.04% | 9.6만 |
|---|
| 2026.06.02 | ₩71,439 | ₩72,187 | ₩71,439 | ₩72,187 | +1.05% | 90.4만 |
|---|
| 2026.06.01 | ₩71,679 | ₩72,107 | ₩71,198 | ₩71,679 | 0.00% | 11.9만 |
|---|
| 2026.05.29 | ₩70,797 | ₩71,024 | ₩70,556 | ₩70,823 | +0.04% | 5.1만 |
|---|
| 2026.05.28 | ₩69,847 | ₩70,783 | ₩69,580 | ₩70,476 | +0.90% | 10.5만 |
|---|
| 2026.05.27 | ₩70,743 | ₩70,837 | ₩69,968 | ₩70,141 | -0.85% | 8.6만 |
|---|
| 2026.05.26 | ₩69,205 | ₩70,075 | ₩69,205 | ₩70,008 | +1.16% | 9만 |
|---|
| 2026.05.22 | ₩67,520 | ₩67,641 | ₩67,233 | ₩67,507 | -0.02% | 5.1만 |
|---|
| 2026.05.21 | ₩67,039 | ₩67,935 | ₩67,012 | ₩67,841 | +1.20% | 6.5만 |
|---|
| 2026.05.20 | ₩66,517 | ₩67,373 | ₩66,491 | ₩67,253 | +1.11% | 35.3만 |
|---|
| 2026.05.19 | ₩65,394 | ₩66,277 | ₩65,300 | ₩65,969 | +0.88% | 7.1만 |
|---|
| 2026.05.18 | ₩67,373 | ₩67,494 | ₩66,464 | ₩66,952 | -0.63% | 5.9만 |
|---|
| 2026.05.15 | ₩66,999 | ₩67,306 | ₩66,771 | ₩67,119 | +0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩68,884 | ₩69,553 | ₩68,884 | ₩69,299 | +0.60% | 7.5만 |
|---|
| 2026.05.13 | ₩68,497 | ₩69,286 | ₩68,497 | ₩68,924 | +0.62% | 6.4만 |
|---|
| 2026.05.12 | ₩67,855 | ₩68,176 | ₩66,945 | ₩67,400 | -0.67% | 6.3만 |
|---|
| 2026.05.11 | ₩69,914 | ₩70,034 | ₩69,660 | ₩69,874 | -0.06% | 17.4만 |
|---|
| 2026.05.08 | ₩69,225 | ₩69,627 | ₩69,225 | ₩69,392 | +0.24% | 6.1만 |
|---|
| 2026.05.07 | ₩68,898 | ₩69,245 | ₩68,523 | ₩68,578 | -0.46% | 50.2만 |
|---|
| 2026.05.06 | ₩68,684 | ₩69,466 | ₩68,430 | ₩69,299 | +0.90% | 4.9만 |
|---|
| 2026.05.05 | ₩67,059 | ₩67,500 | ₩66,821 | ₩67,199 | +0.21% | 16만 |
|---|
| 2026.05.04 | ₩66,477 | ₩66,771 | ₩65,742 | ₩65,835 | -0.97% | 7.4만 |
|---|
| 2026.05.01 | ₩65,568 | ₩66,270 | ₩65,568 | ₩65,754 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩65,207 | ₩65,869 | ₩65,033 | ₩65,862 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩65,314 | ₩65,314 | ₩64,779 | ₩64,986 | -0.50% | 10.8만 |
|---|
| 2026.04.28 | ₩64,699 | ₩65,127 | ₩64,699 | ₩65,127 | +0.66% | 6.5만 |
|---|
| 2026.04.27 | ₩66,049 | ₩66,156 | ₩65,782 | ₩65,969 | -0.12% | 6.2만 |
|---|
| 2026.04.24 | ₩65,648 | ₩66,009 | ₩65,327 | ₩65,942 | +0.45% | 6.1만 |
|---|
| 2026.04.23 | ₩64,792 | ₩65,193 | ₩63,936 | ₩64,398 | -0.61% | 5만 |
|---|
| 2026.04.22 | ₩64,872 | ₩65,338 | ₩64,872 | ₩65,266 | +0.61% | 4.1만 |
|---|
| 2026.04.21 | ₩65,340 | ₩65,501 | ₩64,431 | ₩64,491 | -1.30% | 9.3만 |
|---|
| 2026.04.20 | ₩65,140 | ₩65,247 | ₩64,899 | ₩65,220 | +0.12% | 11.3만 |
|---|
| 2026.04.17 | ₩65,835 | ₩66,277 | ₩65,501 | ₩65,702 | -0.20% | 9.5만 |
|---|
| 2026.04.16 | ₩64,846 | ₩64,966 | ₩64,259 | ₩64,832 | -0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩64,324 | ₩64,551 | ₩64,164 | ₩64,551 | +0.35% | 5만 |
|---|
| 2026.04.14 | ₩63,829 | ₩64,471 | ₩63,829 | ₩64,296 | +0.73% | 7.1만 |
|---|
| 2026.04.13 | ₩62,372 | ₩63,401 | ₩62,345 | ₩63,401 | +1.65% | 7.2만 |
|---|
| 2026.04.10 | ₩63,000 | ₩63,281 | ₩62,833 | ₩62,920 | -0.13% | 5.7만 |
|---|
| 2026.04.09 | ₩62,037 | ₩62,826 | ₩61,930 | ₩62,631 | +0.96% | 6.7만 |
|---|
| 2026.04.08 | ₩62,813 | ₩62,813 | ₩62,171 | ₩62,586 | -0.36% | 7만 |
|---|
| 2026.04.07 | ₩59,256 | ₩60,392 | ₩58,694 | ₩59,403 | +0.25% | 9.7만 |
|---|
| 2026.04.06 | ₩58,921 | ₩59,249 | ₩58,734 | ₩59,028 | +0.18% | 13.5만 |
|---|
| 2026.04.02 | ₩57,598 | ₩58,814 | ₩57,598 | ₩58,634 | +1.80% | 19만 |
|---|
| 2026.04.01 | ₩59,256 | ₩59,884 | ₩59,256 | ₩59,630 | +0.63% | 10.3만 |
|---|
| 2026.03.31 | ₩56,755 | ₩58,627 | ₩56,755 | ₩58,600 | +3.25% | 83.3만 |
|---|
| 2026.03.30 | ₩57,129 | ₩57,129 | ₩56,220 | ₩56,550 | -1.01% | 759.7만 |
|---|
| 2026.03.27 | ₩56,902 | ₩56,969 | ₩56,595 | ₩56,782 | -0.21% | 5.4만 |
|---|
| 2026.03.26 | ₩57,664 | ₩57,678 | ₩56,915 | ₩56,929 | -1.28% | 4.3만 |
|---|
| 2026.03.25 | ₩58,962 | ₩59,269 | ₩58,814 | ₩58,988 | +0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩57,811 | ₩58,453 | ₩57,811 | ₩58,199 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩58,313 | ₩59,189 | ₩58,313 | ₩58,788 | +0.81% | 20.5만 |
|---|
| 2026.03.20 | ₩58,641 | ₩58,641 | ₩57,303 | ₩57,303 | -2.28% | 2.9만 |
|---|
| 2026.03.19 | ₩58,173 | ₩59,563 | ₩58,106 | ₩59,323 | +1.98% | 2.2만 |
|---|
| 2026.03.18 | ₩60,072 | ₩60,072 | ₩59,283 | ₩59,283 | -1.31% | 7.1만 |
|---|
| 2026.03.17 | ₩60,219 | ₩60,219 | ₩60,125 | ₩60,192 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩59,336 | ₩59,617 | ₩59,316 | ₩59,617 | +0.47% | 2만 |
|---|
| 2026.03.13 | ₩59,015 | ₩59,149 | ₩58,159 | ₩58,320 | -1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩59,122 | ₩59,122 | ₩58,012 | ₩58,012 | -1.88% | 3.9만 |
|---|
| 2026.03.11 | ₩60,165 | ₩60,299 | ₩60,031 | ₩60,299 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩59,951 | ₩61,008 | ₩59,884 | ₩60,045 | +0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩58,092 | ₩59,577 | ₩57,651 | ₩59,456 | +2.35% | 9만 |
|---|
| 2026.03.06 | ₩58,507 | ₩59,216 | ₩58,427 | ₩59,069 | +0.96% | 6.9만 |
|---|
| 2026.03.05 | ₩60,486 | ₩60,486 | ₩59,216 | ₩59,617 | -1.44% | 8.2만 |
|---|
| 2026.03.04 | ₩60,687 | ₩61,436 | ₩60,687 | ₩61,222 | +0.88% | 3.2만 |
|---|
| 2026.03.03 | ₩59,804 | ₩60,687 | ₩58,895 | ₩60,383 | +0.97% | 3.3만 |
|---|
| 2026.03.02 | ₩62,866 | ₩63,749 | ₩62,866 | ₩63,379 | +0.81% | 4.8만 |
|---|
| 2026.02.27 | ₩64,110 | ₩64,485 | ₩63,950 | ₩64,485 | +0.58% | 2.4만 |
|---|
| 2026.02.26 | ₩65,381 | ₩65,381 | ₩64,124 | ₩64,645 | -1.12% | 6.5만 |
|---|
| 2026.02.25 | ₩65,180 | ₩65,247 | ₩64,792 | ₩64,907 | -0.42% | 5.9만 |
|---|
| 2026.02.24 | ₩63,843 | ₩64,418 | ₩63,843 | ₩64,404 | +0.88% | 4.1만 |
|---|
| 2026.02.23 | ₩63,696 | ₩63,702 | ₩63,187 | ₩63,347 | -0.55% | 5.4만 |
|---|
| 2026.02.20 | ₩62,546 | ₩63,669 | ₩62,546 | ₩63,535 | +1.58% | 4.7만 |
|---|
| 2026.02.19 | ₩62,398 | ₩62,505 | ₩62,398 | ₩62,497 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩63,027 | ₩63,027 | ₩62,492 | ₩62,690 | -0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩62,211 | ₩62,332 | ₩61,924 | ₩62,265 | +0.09% | 7.6만 |
|---|
| 2026.02.13 | ₩61,970 | ₩62,265 | ₩61,970 | ₩62,191 | +0.36% | 2.3만 |
|---|
| 2026.02.12 | ₩63,147 | ₩63,181 | ₩62,225 | ₩62,238 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩62,559 | ₩63,067 | ₩62,559 | ₩63,067 | +0.81% | 1만 |
|---|
| 2026.02.10 | ₩61,917 | ₩61,917 | ₩61,650 | ₩61,663 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩61,115 | ₩61,757 | ₩61,115 | ₩61,742 | +1.03% | 5.1만 |
|---|
| 2026.02.06 | ₩60,326 | ₩61,040 | ₩60,326 | ₩61,040 | +1.18% | 2.3만 |
|---|
| 2026.02.05 | ₩59,550 | ₩59,951 | ₩59,550 | ₩59,575 | +0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩60,941 | ₩60,941 | ₩59,817 | ₩59,981 | -1.58% | 3.1만 |
|---|
| 2026.02.03 | ₩60,941 | ₩60,954 | ₩60,366 | ₩60,680 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩59,523 | ₩60,065 | ₩59,523 | ₩59,924 | +0.67% | 5.5만 |
|---|
| 2026.01.30 | ₩60,941 | ₩60,954 | ₩60,058 | ₩60,063 | -1.44% | 2.5만 |
|---|
| 2026.01.29 | ₩61,730 | ₩62,017 | ₩60,807 | ₩61,516 | -0.35% | 11.9만 |
|---|
| 2026.01.28 | ₩61,904 | ₩61,917 | ₩61,462 | ₩61,900 | -0.01% | 22.3만 |
|---|
| 2026.01.27 | ₩60,566 | ₩61,141 | ₩60,540 | ₩61,141 | +0.95% | 6.8만 |
|---|
| 2026.01.26 | ₩59,510 | ₩59,722 | ₩59,510 | ₩59,673 | +0.27% | 4.6만 |
|---|
| 2026.01.23 | ₩59,416 | ₩60,112 | ₩59,369 | ₩59,743 | +0.55% | 2.7천 |
|---|
| 2026.01.22 | ₩59,380 | ₩59,380 | ₩59,380 | ₩59,380 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩58,627 | ₩58,817 | ₩58,627 | ₩58,817 | +0.32% | 500 |
|---|
| 2026.01.20 | ₩57,734 | ₩57,734 | ₩57,734 | ₩57,734 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,852 | ₩58,062 | ₩57,852 | ₩58,062 | +0.36% | 2.6천 |
|---|
| 2026.01.15 | ₩58,080 | ₩58,080 | ₩58,080 | ₩58,080 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩58,473 | ₩58,473 | ₩57,723 | ₩57,723 | -1.28% | 300 |
|---|
| 2026.01.13 | ₩57,611 | ₩57,611 | ₩57,397 | ₩57,397 | -0.37% | 700 |
|---|
| 2026.01.12 | ₩57,464 | ₩57,905 | ₩57,464 | ₩57,905 | +0.77% | 600 |
|---|
| 2026.01.09 | ₩57,277 | ₩57,329 | ₩57,277 | ₩57,329 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩57,076 | ₩57,089 | ₩56,982 | ₩57,055 | -0.04% | 2.9천 |
|---|
| 2026.01.07 | ₩58,707 | ₩58,707 | ₩57,236 | ₩57,236 | -2.51% | 200 |
|---|
| 2026.01.06 | ₩57,635 | ₩57,635 | ₩57,635 | ₩57,635 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩56,938 | ₩56,938 | ₩56,938 | ₩56,938 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩57,450 | ₩57,450 | ₩56,189 | ₩56,189 | -2.20% | 100 |
|---|
| 2025.12.31 | ₩54,562 | ₩54,562 | ₩54,447 | ₩54,447 | -0.21% | 100 |
|---|
| 2025.12.30 | ₩55,017 | ₩55,017 | ₩54,623 | ₩54,623 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩54,361 | ₩54,361 | ₩54,361 | ₩54,361 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩54,551 | ₩54,551 | ₩54,551 | ₩54,551 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩54,072 | ₩54,072 | ₩54,072 | ₩54,072 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩53,866 | ₩53,866 | ₩53,866 | ₩53,866 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,652 | ₩53,967 | ₩53,652 | ₩53,702 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩53,463 | ₩53,463 | ₩53,463 | ₩53,463 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩53,305 | ₩53,305 | ₩53,091 | ₩53,091 | -0.40% | 100 |
|---|
| 2025.12.17 | ₩52,904 | ₩52,904 | ₩52,432 | ₩52,432 | -0.89% | 700 |
|---|
| 2025.12.16 | ₩52,881 | ₩52,881 | ₩52,881 | ₩52,881 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩53,590 | ₩53,590 | ₩53,590 | ₩53,590 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,509 | ₩53,509 | ₩53,509 | ₩53,509 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩54,242 | ₩54,242 | ₩54,242 | ₩54,242 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩54,225 | ₩54,225 | ₩54,225 | ₩54,225 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,666 | ₩53,705 | ₩53,666 | ₩53,705 | +0.07% | 900 |
|---|
| 2025.12.08 | ₩53,853 | ₩53,878 | ₩53,853 | ₩53,878 | +0.05% | 300 |
|---|
| 2025.12.05 | ₩54,043 | ₩54,043 | ₩54,043 | ₩54,043 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,660 | ₩53,660 | ₩53,660 | ₩53,660 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,520 | ₩53,635 | ₩53,520 | ₩53,635 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩53,638 | ₩53,638 | ₩53,638 | ₩53,638 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩53,345 | ₩53,345 | ₩53,345 | ₩53,345 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,418 | ₩53,418 | ₩53,418 | ₩53,418 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,398 | ₩53,398 | ₩53,388 | ₩53,388 | -0.02% | 700 |
|---|
| 2025.11.25 | ₩52,861 | ₩52,972 | ₩52,861 | ₩52,972 | +0.21% | 300 |
|---|
| 2025.11.24 | ₩52,401 | ₩52,648 | ₩52,401 | ₩52,648 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩52,294 | ₩52,294 | ₩52,294 | ₩52,294 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,367 | ₩52,367 | ₩52,367 | ₩52,367 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩52,957 | ₩53,005 | ₩52,957 | ₩53,005 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩53,011 | ₩53,075 | ₩53,011 | ₩53,075 | +0.12% | 1천 |
|---|
| 2025.11.17 | ₩53,468 | ₩53,468 | ₩53,468 | ₩53,468 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩54,131 | ₩54,131 | ₩54,131 | ₩54,131 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩54,468 | ₩54,468 | ₩54,224 | ₩54,224 | -0.45% | 200 |
|---|
| 2025.11.12 | ₩54,764 | ₩54,764 | ₩54,764 | ₩54,764 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,728 | ₩54,728 | ₩54,728 | ₩54,728 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,455 | ₩54,565 | ₩54,455 | ₩54,565 | +0.20% | 200 |
|---|
| 2025.11.07 | ₩53,210 | ₩53,505 | ₩53,210 | ₩53,504 | +0.55% | 1.2천 |
|---|
| 2025.11.06 | ₩53,586 | ₩53,698 | ₩53,586 | ₩53,698 | +0.21% | 2천 |
|---|
| 2025.11.05 | ₩53,959 | ₩53,959 | ₩53,959 | ₩53,959 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,479 | ₩54,000 | ₩53,479 | ₩53,493 | +0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩54,456 | ₩54,456 | ₩54,456 | ₩54,456 | 0.00% | 48.5만 |
|---|
| 2025.10.31 | ₩54,034 | ₩54,034 | ₩54,034 | ₩54,034 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,167 | ₩54,167 | ₩54,167 | ₩54,167 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,736 | ₩54,800 | ₩54,722 | ₩54,800 | +0.12% | 7천 |
|---|
| 2025.10.28 | ₩54,605 | ₩54,605 | ₩54,605 | ₩54,605 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,646 | ₩54,646 | ₩54,646 | ₩54,646 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩53,973 | ₩53,973 | ₩53,957 | ₩53,957 | -0.03% | 2만 |
|---|
| 2025.10.23 | ₩53,745 | ₩53,745 | ₩53,745 | ₩53,745 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,527 | ₩53,527 | ₩53,527 | ₩53,527 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩53,517 | ₩53,517 | ₩53,517 | ₩53,517 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,746 | ₩53,987 | ₩53,746 | ₩53,987 | +0.45% | 100 |
|---|
| 2025.10.17 | ₩53,439 | ₩53,493 | ₩53,439 | ₩53,493 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩53,430 | ₩53,430 | ₩53,430 | ₩53,430 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,116 | ₩53,116 | ₩53,116 | ₩53,116 | 0.00% | 5.7만 |
|---|
| 2025.10.14 | ₩52,323 | ₩52,323 | ₩52,323 | ₩52,323 | 0.00% | 67.2만 |
|---|
| 2025.10.13 | ₩52,648 | ₩52,648 | ₩52,648 | ₩52,648 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,170 | ₩51,170 | ₩51,170 | ₩51,170 | 0.00% | 100 |
|---|