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 | ₩68,434 | ₩68,434 | ₩68,140 | ₩68,180 | -0.37% | 6.3만 |
| 2026.10.08 | ₩68,220 | ₩68,220 | ₩67,739 | ₩68,113 | -0.16% | 42.4만 |
| 2026.10.07 | ₩68,968 | ₩69,128 | ₩68,821 | ₩69,008 | +0.06% | 9.8만 |
| 2026.10.06 | ₩70,304 | ₩70,304 | ₩69,970 | ₩70,183 | -0.17% | 46만 |
| 2026.10.05 | ₩69,809 | ₩70,277 | ₩69,756 | ₩70,037 | +0.33% | 8.7만 |
| 2026.10.02 | ₩68,393 | ₩68,621 | ₩68,166 | ₩68,562 | +0.25% | 3.8만 |
| 2026.10.01 | ₩68,046 | ₩68,220 | ₩67,559 | ₩68,220 | +0.26% | 3.3만 |
| 2026.09.30 | ₩68,260 | ₩68,380 | ₩67,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,046 |
| -0.31% |
| 5.2만 |
| 2026.09.29 | ₩68,393 | ₩68,808 | ₩68,347 | ₩68,808 | +0.61% | 7.2만 |
|---|
| 2026.09.28 | ₩68,647 | ₩68,647 | ₩67,913 | ₩68,647 | 0.00% | 20.8만 |
|---|
| 2026.09.25 | ₩69,048 | ₩69,262 | ₩68,854 | ₩69,262 | +0.31% | 10.6만 |
|---|
| 2026.09.24 | ₩68,968 | ₩68,968 | ₩68,474 | ₩68,754 | -0.31% | 9.8만 |
|---|
| 2026.09.23 | ₩69,622 | ₩69,649 | ₩68,840 | ₩68,995 | -0.90% | 5.4만 |
|---|
| 2026.09.22 | ₩69,676 | ₩70,197 | ₩69,676 | ₩70,183 | +0.73% | 5만 |
|---|
| 2026.09.21 | ₩69,502 | ₩69,956 | ₩69,409 | ₩69,898 | +0.57% | 3.2만 |
|---|
| 2026.09.18 | ₩68,353 | ₩68,414 | ₩68,125 | ₩68,369 | +0.02% | 3.4만 |
|---|
| 2026.09.17 | ₩67,993 | ₩68,220 | ₩67,979 | ₩68,164 | +0.25% | 4.2만 |
|---|
| 2026.09.16 | ₩67,873 | ₩67,993 | ₩66,817 | ₩67,191 | -1.00% | 2.9만 |
|---|
| 2026.09.15 | ₩67,472 | ₩67,505 | ₩66,998 | ₩67,084 | -0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩67,338 | ₩67,899 | ₩67,311 | ₩67,515 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩69,021 | ₩69,142 | ₩68,874 | ₩69,142 | +0.17% | 6.5만 |
|---|
| 2026.09.10 | ₩68,540 | ₩68,701 | ₩68,287 | ₩68,365 | -0.26% | 7.5만 |
|---|
| 2026.09.09 | ₩69,850 | ₩70,130 | ₩69,703 | ₩69,996 | +0.21% | 5.5만 |
|---|
| 2026.09.08 | ₩70,050 | ₩70,090 | ₩69,783 | ₩69,910 | -0.20% | 6.2만 |
|---|
| 2026.09.04 | ₩68,781 | ₩69,489 | ₩68,767 | ₩69,455 | +0.98% | 4.6만 |
|---|
| 2026.09.03 | ₩67,873 | ₩68,180 | ₩67,498 | ₩68,140 | +0.39% | 3.8만 |
|---|
| 2026.09.02 | ₩67,579 | ₩67,877 | ₩67,458 | ₩67,873 | +0.43% | 13.9만 |
|---|
| 2026.09.01 | ₩68,327 | ₩68,393 | ₩67,859 | ₩67,993 | -0.49% | 5만 |
|---|
| 2026.08.31 | ₩67,979 | ₩68,106 | ₩67,632 | ₩67,672 | -0.45% | 3.8만 |
|---|
| 2026.08.28 | ₩67,899 | ₩68,180 | ₩67,645 | ₩67,819 | -0.12% | 6.8만 |
|---|
| 2026.08.27 | ₩68,086 | ₩68,086 | ₩67,619 | ₩67,913 | -0.26% | 6.7만 |
|---|
| 2026.08.26 | ₩67,866 | ₩67,979 | ₩67,726 | ₩67,832 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩67,405 | ₩67,819 | ₩67,345 | ₩67,814 | +0.61% | 8.7만 |
|---|
| 2026.08.24 | ₩67,191 | ₩67,191 | ₩66,595 | ₩66,871 | -0.48% | 4.8만 |
|---|
| 2026.08.21 | ₩67,953 | ₩68,100 | ₩67,739 | ₩67,991 | +0.06% | 4.5만 |
|---|
| 2026.08.20 | ₩66,911 | ₩67,605 | ₩66,911 | ₩67,138 | +0.34% | 3.9만 |
|---|
| 2026.08.19 | ₩67,365 | ₩67,365 | ₩66,770 | ₩66,896 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,218 | ₩67,311 | ₩66,529 | ₩66,664 | -0.82% | 9.2만 |
|---|
| 2026.08.17 | ₩68,580 | ₩69,028 | ₩68,514 | ₩68,540 | -0.06% | 6.2만 |
|---|
| 2026.08.14 | ₩68,046 | ₩68,300 | ₩67,799 | ₩68,006 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩68,046 | ₩68,353 | ₩67,752 | ₩68,158 | +0.16% | 3.3만 |
|---|
| 2026.08.12 | ₩67,352 | ₩67,472 | ₩67,205 | ₩67,472 | +0.18% | 3.1만 |
|---|
| 2026.08.11 | ₩66,216 | ₩66,216 | ₩65,817 | ₩66,056 | -0.24% | 3.8만 |
|---|
| 2026.08.10 | ₩65,802 | ₩66,002 | ₩65,642 | ₩65,695 | -0.16% | 9.1만 |
|---|
| 2026.08.07 | ₩66,657 | ₩66,657 | ₩65,815 | ₩66,203 | -0.68% | 1.6만 |
|---|
| 2026.08.06 | ₩65,842 | ₩66,804 | ₩65,842 | ₩66,550 | +1.08% | 4.3만 |
|---|
| 2026.08.05 | ₩67,231 | ₩67,365 | ₩66,750 | ₩66,750 | -0.72% | 5.8만 |
|---|
| 2026.08.04 | ₩66,416 | ₩67,352 | ₩66,416 | ₩67,352 | +1.41% | 9.9만 |
|---|
| 2026.08.03 | ₩64,947 | ₩65,535 | ₩64,680 | ₩65,535 | +0.90% | 4.7만 |
|---|
| 2026.07.31 | ₩66,497 | ₩66,523 | ₩65,147 | ₩65,254 | -1.87% | 6.1만 |
|---|
| 2026.07.30 | ₩63,812 | ₩65,114 | ₩63,812 | ₩64,934 | +1.76% | 4.4만 |
|---|
| 2026.07.29 | ₩63,170 | ₩63,698 | ₩62,382 | ₩62,541 | -1.00% | 6.5만 |
|---|
| 2026.07.28 | ₩63,691 | ₩64,119 | ₩63,344 | ₩63,972 | +0.44% | 6만 |
|---|
| 2026.07.27 | ₩66,083 | ₩66,083 | ₩64,920 | ₩65,441 | -0.97% | 6.1만 |
|---|
| 2026.07.24 | ₩65,989 | ₩66,503 | ₩65,348 | ₩65,602 | -0.59% | 5.7만 |
|---|
| 2026.07.23 | ₩67,004 | ₩67,191 | ₩66,470 | ₩66,871 | -0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩66,443 | ₩67,031 | ₩66,443 | ₩66,951 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩66,577 | ₩67,298 | ₩66,577 | ₩67,271 | +1.04% | 3.7만 |
|---|
| 2026.07.20 | ₩65,308 | ₩65,588 | ₩65,001 | ₩65,161 | -0.22% | 12.3만 |
|---|
| 2026.07.17 | ₩63,678 | ₩64,760 | ₩63,478 | ₩64,480 | +1.26% | 4.6만 |
|---|
| 2026.07.16 | ₩65,789 | ₩66,136 | ₩65,441 | ₩65,441 | -0.53% | 5.4만 |
|---|
| 2026.07.15 | ₩67,485 | ₩67,485 | ₩66,323 | ₩67,058 | -0.63% | 5.7만 |
|---|
| 2026.07.14 | ₩67,151 | ₩67,389 | ₩67,004 | ₩67,285 | +0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩66,857 | ₩66,857 | ₩66,136 | ₩66,152 | -1.05% | 3.3만 |
|---|
| 2026.07.10 | ₩68,060 | ₩68,741 | ₩67,939 | ₩68,340 | +0.41% | 7.8만 |
|---|
| 2026.07.09 | ₩68,447 | ₩68,941 | ₩68,447 | ₩68,554 | +0.16% | 4.8만 |
|---|
| 2026.07.08 | ₩67,071 | ₩68,140 | ₩67,011 | ₩68,033 | +1.43% | 5만 |
|---|
| 2026.07.07 | ₩67,993 | ₩68,180 | ₩67,485 | ₩68,033 | +0.06% | 3.9만 |
|---|
| 2026.07.06 | ₩69,302 | ₩69,662 | ₩69,302 | ₩69,569 | +0.39% | 5.5만 |
|---|
| 2026.07.02 | ₩68,260 | ₩68,808 | ₩66,804 | ₩67,332 | -1.36% | 3.1만 |
|---|
| 2026.07.01 | ₩68,527 | ₩68,808 | ₩68,053 | ₩68,260 | -0.39% | 11만 |
|---|
| 2026.06.30 | ₩69,195 | ₩69,890 | ₩68,928 | ₩69,769 | +0.83% | 6만 |
|---|
| 2026.06.29 | ₩68,727 | ₩69,088 | ₩67,873 | ₩69,088 | +0.52% | 8.7만 |
|---|
| 2026.06.26 | ₩68,046 | ₩69,422 | ₩68,046 | ₩69,315 | +1.86% | 12만 |
|---|
| 2026.06.25 | ₩70,130 | ₩70,130 | ₩69,035 | ₩69,662 | -0.67% | 7만 |
|---|
| 2026.06.24 | ₩68,741 | ₩68,874 | ₩68,100 | ₩68,580 | -0.23% | 8.2만 |
|---|
| 2026.06.23 | ₩68,607 | ₩69,262 | ₩68,580 | ₩68,701 | +0.14% | 7.7만 |
|---|
| 2026.06.22 | ₩72,307 | ₩72,601 | ₩72,120 | ₩72,147 | -0.22% | 8.5만 |
|---|
| 2026.06.18 | ₩71,119 | ₩71,920 | ₩71,097 | ₩71,813 | +0.98% | 4.9만 |
|---|
| 2026.06.17 | ₩70,531 | ₩70,838 | ₩69,743 | ₩69,743 | -1.12% | 7.5만 |
|---|
| 2026.06.16 | ₩70,678 | ₩70,838 | ₩69,796 | ₩69,863 | -1.15% | 5.9만 |
|---|
| 2026.06.15 | ₩70,985 | ₩71,232 | ₩70,945 | ₩71,147 | +0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩69,449 | ₩70,103 | ₩69,168 | ₩69,916 | +0.67% | 8.3만 |
|---|
| 2026.06.11 | ₩67,191 | ₩69,182 | ₩67,084 | ₩69,182 | +2.96% | 7.4만 |
|---|
| 2026.06.10 | ₩66,871 | ₩67,811 | ₩66,603 | ₩66,632 | -0.36% | 9.8만 |
|---|
| 2026.06.09 | ₩68,674 | ₩68,674 | ₩65,936 | ₩67,392 | -1.87% | 9.1만 |
|---|
| 2026.06.08 | ₩68,006 | ₩68,085 | ₩67,485 | ₩67,485 | -0.77% | 4.7만 |
|---|
| 2026.06.05 | ₩68,060 | ₩68,166 | ₩66,176 | ₩66,343 | -2.52% | 13.5만 |
|---|
| 2026.06.04 | ₩69,596 | ₩70,357 | ₩69,195 | ₩70,170 | +0.83% | 12.5만 |
|---|
| 2026.06.03 | ₩71,613 | ₩71,993 | ₩71,272 | ₩71,586 | -0.04% | 9.6만 |
|---|
| 2026.06.02 | ₩71,359 | ₩72,107 | ₩71,359 | ₩72,107 | +1.05% | 90.4만 |
|---|
| 2026.06.01 | ₩71,599 | ₩72,027 | ₩71,119 | ₩71,599 | 0.00% | 11.9만 |
|---|
| 2026.05.29 | ₩70,718 | ₩70,945 | ₩70,477 | ₩70,744 | +0.04% | 5.1만 |
|---|
| 2026.05.28 | ₩69,769 | ₩70,704 | ₩69,502 | ₩70,397 | +0.90% | 10.5만 |
|---|
| 2026.05.27 | ₩70,664 | ₩70,758 | ₩69,890 | ₩70,063 | -0.85% | 8.6만 |
|---|
| 2026.05.26 | ₩69,128 | ₩69,996 | ₩69,128 | ₩69,930 | +1.16% | 9만 |
|---|
| 2026.05.22 | ₩67,445 | ₩67,565 | ₩67,158 | ₩67,432 | -0.02% | 5.1만 |
|---|
| 2026.05.21 | ₩66,964 | ₩67,859 | ₩66,937 | ₩67,766 | +1.20% | 6.5만 |
|---|
| 2026.05.20 | ₩66,443 | ₩67,298 | ₩66,416 | ₩67,178 | +1.11% | 35.3만 |
|---|
| 2026.05.19 | ₩65,321 | ₩66,203 | ₩65,228 | ₩65,896 | +0.88% | 7.1만 |
|---|
| 2026.05.18 | ₩67,298 | ₩67,418 | ₩66,390 | ₩66,877 | -0.63% | 5.9만 |
|---|
| 2026.05.15 | ₩66,924 | ₩67,231 | ₩66,697 | ₩67,044 | +0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩68,808 | ₩69,475 | ₩68,808 | ₩69,222 | +0.60% | 7.5만 |
|---|
| 2026.05.13 | ₩68,420 | ₩69,208 | ₩68,420 | ₩68,848 | +0.62% | 6.4만 |
|---|
| 2026.05.12 | ₩67,779 | ₩68,100 | ₩66,871 | ₩67,325 | -0.67% | 6.3만 |
|---|
| 2026.05.11 | ₩69,836 | ₩69,956 | ₩69,582 | ₩69,796 | -0.06% | 17.4만 |
|---|
| 2026.05.08 | ₩69,148 | ₩69,549 | ₩69,148 | ₩69,315 | +0.24% | 6.1만 |
|---|
| 2026.05.07 | ₩68,821 | ₩69,168 | ₩68,447 | ₩68,502 | -0.46% | 50.2만 |
|---|
| 2026.05.06 | ₩68,607 | ₩69,389 | ₩68,353 | ₩69,222 | +0.90% | 4.9만 |
|---|
| 2026.05.05 | ₩66,984 | ₩67,425 | ₩66,746 | ₩67,124 | +0.21% | 16만 |
|---|
| 2026.05.04 | ₩66,403 | ₩66,697 | ₩65,668 | ₩65,762 | -0.97% | 7.4만 |
|---|
| 2026.05.01 | ₩65,495 | ₩66,196 | ₩65,495 | ₩65,680 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩65,134 | ₩65,795 | ₩64,960 | ₩65,789 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩65,241 | ₩65,241 | ₩64,707 | ₩64,914 | -0.50% | 10.8만 |
|---|
| 2026.04.28 | ₩64,626 | ₩65,054 | ₩64,626 | ₩65,054 | +0.66% | 6.5만 |
|---|
| 2026.04.27 | ₩65,976 | ₩66,083 | ₩65,708 | ₩65,896 | -0.12% | 6.2만 |
|---|
| 2026.04.24 | ₩65,575 | ₩65,936 | ₩65,254 | ₩65,869 | +0.45% | 6.1만 |
|---|
| 2026.04.23 | ₩64,720 | ₩65,121 | ₩63,865 | ₩64,326 | -0.61% | 5만 |
|---|
| 2026.04.22 | ₩64,800 | ₩65,265 | ₩64,800 | ₩65,193 | +0.61% | 4.1만 |
|---|
| 2026.04.21 | ₩65,268 | ₩65,428 | ₩64,359 | ₩64,419 | -1.30% | 9.3만 |
|---|
| 2026.04.20 | ₩65,067 | ₩65,174 | ₩64,827 | ₩65,147 | +0.12% | 11.3만 |
|---|
| 2026.04.17 | ₩65,762 | ₩66,203 | ₩65,428 | ₩65,628 | -0.20% | 9.5만 |
|---|
| 2026.04.16 | ₩64,773 | ₩64,894 | ₩64,187 | ₩64,760 | -0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩64,252 | ₩64,480 | ₩64,092 | ₩64,480 | +0.35% | 5만 |
|---|
| 2026.04.14 | ₩63,758 | ₩64,399 | ₩63,758 | ₩64,224 | +0.73% | 7.1만 |
|---|
| 2026.04.13 | ₩62,302 | ₩63,331 | ₩62,275 | ₩63,331 | +1.65% | 7.2만 |
|---|
| 2026.04.10 | ₩62,930 | ₩63,211 | ₩62,763 | ₩62,850 | -0.13% | 5.7만 |
|---|
| 2026.04.09 | ₩61,968 | ₩62,756 | ₩61,861 | ₩62,561 | +0.96% | 6.7만 |
|---|
| 2026.04.08 | ₩62,743 | ₩62,743 | ₩62,102 | ₩62,516 | -0.36% | 7만 |
|---|
| 2026.04.07 | ₩59,190 | ₩60,325 | ₩58,629 | ₩59,337 | +0.25% | 9.7만 |
|---|
| 2026.04.06 | ₩58,856 | ₩59,183 | ₩58,669 | ₩58,963 | +0.18% | 13.5만 |
|---|
| 2026.04.02 | ₩57,533 | ₩58,749 | ₩57,533 | ₩58,569 | +1.80% | 19만 |
|---|
| 2026.04.01 | ₩59,190 | ₩59,818 | ₩59,190 | ₩59,564 | +0.63% | 10.3만 |
|---|
| 2026.03.31 | ₩56,692 | ₩58,562 | ₩56,692 | ₩58,535 | +3.25% | 83.3만 |
|---|
| 2026.03.30 | ₩57,066 | ₩57,066 | ₩56,157 | ₩56,487 | -1.01% | 759.7만 |
|---|
| 2026.03.27 | ₩56,839 | ₩56,906 | ₩56,531 | ₩56,718 | -0.21% | 5.4만 |
|---|
| 2026.03.26 | ₩57,600 | ₩57,613 | ₩56,852 | ₩56,865 | -1.28% | 4.3만 |
|---|
| 2026.03.25 | ₩58,896 | ₩59,203 | ₩58,749 | ₩58,923 | +0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩57,747 | ₩58,388 | ₩57,747 | ₩58,134 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩58,248 | ₩59,123 | ₩58,248 | ₩58,722 | +0.81% | 20.5만 |
|---|
| 2026.03.20 | ₩58,575 | ₩58,575 | ₩57,239 | ₩57,239 | -2.28% | 2.9만 |
|---|
| 2026.03.19 | ₩58,108 | ₩59,497 | ₩58,041 | ₩59,257 | +1.98% | 2.2만 |
|---|
| 2026.03.18 | ₩60,005 | ₩60,005 | ₩59,216 | ₩59,216 | -1.31% | 7.1만 |
|---|
| 2026.03.17 | ₩60,152 | ₩60,152 | ₩60,058 | ₩60,125 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩59,270 | ₩59,550 | ₩59,250 | ₩59,550 | +0.47% | 2만 |
|---|
| 2026.03.13 | ₩58,949 | ₩59,083 | ₩58,094 | ₩58,255 | -1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩59,056 | ₩59,056 | ₩57,947 | ₩57,947 | -1.88% | 3.9만 |
|---|
| 2026.03.11 | ₩60,098 | ₩60,232 | ₩59,965 | ₩60,232 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩59,884 | ₩60,940 | ₩59,818 | ₩59,978 | +0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩58,028 | ₩59,510 | ₩57,587 | ₩59,390 | +2.35% | 9만 |
|---|
| 2026.03.06 | ₩58,442 | ₩59,150 | ₩58,362 | ₩59,003 | +0.96% | 6.9만 |
|---|
| 2026.03.05 | ₩60,419 | ₩60,419 | ₩59,150 | ₩59,550 | -1.44% | 8.2만 |
|---|
| 2026.03.04 | ₩60,619 | ₩61,367 | ₩60,619 | ₩61,153 | +0.88% | 3.2만 |
|---|
| 2026.03.03 | ₩59,737 | ₩60,619 | ₩58,829 | ₩60,316 | +0.97% | 3.3만 |
|---|
| 2026.03.02 | ₩62,796 | ₩63,678 | ₩62,796 | ₩63,308 | +0.81% | 4.8만 |
|---|
| 2026.02.27 | ₩64,039 | ₩64,413 | ₩63,878 | ₩64,413 | +0.58% | 2.4만 |
|---|
| 2026.02.26 | ₩65,308 | ₩65,308 | ₩64,052 | ₩64,573 | -1.12% | 6.5만 |
|---|
| 2026.02.25 | ₩65,107 | ₩65,174 | ₩64,720 | ₩64,835 | -0.42% | 5.9만 |
|---|
| 2026.02.24 | ₩63,772 | ₩64,346 | ₩63,772 | ₩64,333 | +0.88% | 4.1만 |
|---|
| 2026.02.23 | ₩63,625 | ₩63,631 | ₩63,117 | ₩63,276 | -0.55% | 5.4만 |
|---|
| 2026.02.20 | ₩62,476 | ₩63,598 | ₩62,476 | ₩63,464 | +1.58% | 4.7만 |
|---|
| 2026.02.19 | ₩62,329 | ₩62,436 | ₩62,329 | ₩62,428 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩62,957 | ₩62,957 | ₩62,422 | ₩62,620 | -0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩62,142 | ₩62,262 | ₩61,855 | ₩62,195 | +0.09% | 7.6만 |
|---|
| 2026.02.13 | ₩61,901 | ₩62,195 | ₩61,901 | ₩62,122 | +0.36% | 2.3만 |
|---|
| 2026.02.12 | ₩63,077 | ₩63,110 | ₩62,155 | ₩62,169 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩62,489 | ₩62,997 | ₩62,489 | ₩62,997 | +0.81% | 1만 |
|---|
| 2026.02.10 | ₩61,848 | ₩61,848 | ₩61,581 | ₩61,594 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩61,047 | ₩61,688 | ₩61,047 | ₩61,673 | +1.03% | 5.1만 |
|---|
| 2026.02.06 | ₩60,258 | ₩60,972 | ₩60,258 | ₩60,972 | +1.18% | 2.3만 |
|---|
| 2026.02.05 | ₩59,484 | ₩59,884 | ₩59,484 | ₩59,509 | +0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩60,873 | ₩60,873 | ₩59,751 | ₩59,914 | -1.58% | 3.1만 |
|---|
| 2026.02.03 | ₩60,873 | ₩60,886 | ₩60,298 | ₩60,612 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩59,457 | ₩59,998 | ₩59,457 | ₩59,858 | +0.67% | 5.5만 |
|---|
| 2026.01.30 | ₩60,873 | ₩60,886 | ₩59,991 | ₩59,997 | -1.44% | 2.5만 |
|---|
| 2026.01.29 | ₩61,661 | ₩61,948 | ₩60,739 | ₩61,447 | -0.35% | 11.9만 |
|---|
| 2026.01.28 | ₩61,835 | ₩61,848 | ₩61,394 | ₩61,831 | -0.01% | 22.3만 |
|---|
| 2026.01.27 | ₩60,499 | ₩61,073 | ₩60,472 | ₩61,073 | +0.95% | 6.8만 |
|---|
| 2026.01.26 | ₩59,444 | ₩59,656 | ₩59,444 | ₩59,607 | +0.27% | 4.6만 |
|---|
| 2026.01.23 | ₩59,350 | ₩60,045 | ₩59,303 | ₩59,676 | +0.55% | 2.7천 |
|---|
| 2026.01.22 | ₩59,314 | ₩59,314 | ₩59,314 | ₩59,314 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩58,562 | ₩58,752 | ₩58,562 | ₩58,752 | +0.32% | 500 |
|---|
| 2026.01.20 | ₩57,670 | ₩57,670 | ₩57,670 | ₩57,670 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,787 | ₩57,997 | ₩57,787 | ₩57,997 | +0.36% | 2.6천 |
|---|
| 2026.01.15 | ₩58,016 | ₩58,016 | ₩58,016 | ₩58,016 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩58,408 | ₩58,408 | ₩57,659 | ₩57,659 | -1.28% | 300 |
|---|
| 2026.01.13 | ₩57,547 | ₩57,547 | ₩57,333 | ₩57,333 | -0.37% | 700 |
|---|
| 2026.01.12 | ₩57,400 | ₩57,841 | ₩57,400 | ₩57,841 | +0.77% | 600 |
|---|
| 2026.01.09 | ₩57,213 | ₩57,265 | ₩57,213 | ₩57,265 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩57,012 | ₩57,026 | ₩56,919 | ₩56,991 | -0.04% | 2.9천 |
|---|
| 2026.01.07 | ₩58,642 | ₩58,642 | ₩57,173 | ₩57,173 | -2.51% | 200 |
|---|
| 2026.01.06 | ₩57,571 | ₩57,571 | ₩57,571 | ₩57,571 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩56,875 | ₩56,875 | ₩56,875 | ₩56,875 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩57,386 | ₩57,386 | ₩56,127 | ₩56,127 | -2.20% | 100 |
|---|
| 2025.12.31 | ₩54,501 | ₩54,501 | ₩54,386 | ₩54,386 | -0.21% | 100 |
|---|
| 2025.12.30 | ₩54,955 | ₩54,955 | ₩54,562 | ₩54,562 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩54,301 | ₩54,301 | ₩54,301 | ₩54,301 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩54,490 | ₩54,490 | ₩54,490 | ₩54,490 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩54,012 | ₩54,012 | ₩54,012 | ₩54,012 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩53,806 | ₩53,806 | ₩53,806 | ₩53,806 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,593 | ₩53,907 | ₩53,593 | ₩53,642 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩53,403 | ₩53,403 | ₩53,403 | ₩53,403 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩53,245 | ₩53,245 | ₩53,032 | ₩53,032 | -0.40% | 100 |
|---|
| 2025.12.17 | ₩52,845 | ₩52,845 | ₩52,373 | ₩52,373 | -0.89% | 700 |
|---|
| 2025.12.16 | ₩52,822 | ₩52,822 | ₩52,822 | ₩52,822 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩53,530 | ₩53,530 | ₩53,530 | ₩53,530 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,450 | ₩53,450 | ₩53,450 | ₩53,450 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩54,182 | ₩54,182 | ₩54,182 | ₩54,182 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩54,164 | ₩54,164 | ₩54,164 | ₩54,164 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,606 | ₩53,645 | ₩53,606 | ₩53,645 | +0.07% | 900 |
|---|
| 2025.12.08 | ₩53,793 | ₩53,818 | ₩53,793 | ₩53,818 | +0.05% | 300 |
|---|
| 2025.12.05 | ₩53,983 | ₩53,983 | ₩53,983 | ₩53,983 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,601 | ₩53,601 | ₩53,601 | ₩53,601 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,460 | ₩53,575 | ₩53,460 | ₩53,575 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩53,578 | ₩53,578 | ₩53,578 | ₩53,578 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩53,285 | ₩53,285 | ₩53,285 | ₩53,285 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,359 | ₩53,359 | ₩53,359 | ₩53,359 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,339 | ₩53,339 | ₩53,328 | ₩53,328 | -0.02% | 700 |
|---|
| 2025.11.25 | ₩52,802 | ₩52,913 | ₩52,802 | ₩52,913 | +0.21% | 300 |
|---|
| 2025.11.24 | ₩52,342 | ₩52,590 | ₩52,342 | ₩52,590 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩52,236 | ₩52,236 | ₩52,236 | ₩52,236 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,309 | ₩52,309 | ₩52,309 | ₩52,309 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩52,898 | ₩52,946 | ₩52,898 | ₩52,946 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩52,952 | ₩53,016 | ₩52,952 | ₩53,016 | +0.12% | 1천 |
|---|
| 2025.11.17 | ₩53,408 | ₩53,408 | ₩53,408 | ₩53,408 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩54,071 | ₩54,071 | ₩54,071 | ₩54,071 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩54,408 | ₩54,408 | ₩54,163 | ₩54,163 | -0.45% | 200 |
|---|
| 2025.11.12 | ₩54,703 | ₩54,703 | ₩54,703 | ₩54,703 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,667 | ₩54,667 | ₩54,667 | ₩54,667 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,394 | ₩54,504 | ₩54,394 | ₩54,504 | +0.20% | 200 |
|---|
| 2025.11.07 | ₩53,151 | ₩53,446 | ₩53,151 | ₩53,444 | +0.55% | 1.2천 |
|---|
| 2025.11.06 | ₩53,526 | ₩53,638 | ₩53,526 | ₩53,638 | +0.21% | 2천 |
|---|
| 2025.11.05 | ₩53,899 | ₩53,899 | ₩53,899 | ₩53,899 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,419 | ₩53,940 | ₩53,419 | ₩53,434 | +0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩54,396 | ₩54,396 | ₩54,396 | ₩54,396 | 0.00% | 48.5만 |
|---|
| 2025.10.31 | ₩53,973 | ₩53,973 | ₩53,973 | ₩53,973 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,107 | ₩54,107 | ₩54,107 | ₩54,107 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,675 | ₩54,739 | ₩54,661 | ₩54,739 | +0.12% | 7천 |
|---|
| 2025.10.28 | ₩54,544 | ₩54,544 | ₩54,544 | ₩54,544 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,585 | ₩54,585 | ₩54,585 | ₩54,585 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩53,913 | ₩53,913 | ₩53,897 | ₩53,897 | -0.03% | 2만 |
|---|
| 2025.10.23 | ₩53,685 | ₩53,685 | ₩53,685 | ₩53,685 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,467 | ₩53,467 | ₩53,467 | ₩53,467 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩53,458 | ₩53,458 | ₩53,458 | ₩53,458 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,686 | ₩53,927 | ₩53,686 | ₩53,927 | +0.45% | 100 |
|---|
| 2025.10.17 | ₩53,379 | ₩53,434 | ₩53,379 | ₩53,434 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩53,371 | ₩53,371 | ₩53,371 | ₩53,371 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,057 | ₩53,057 | ₩53,057 | ₩53,057 | 0.00% | 5.7만 |
|---|
| 2025.10.14 | ₩52,265 | ₩52,265 | ₩52,265 | ₩52,265 | 0.00% | 67.2만 |
|---|
| 2025.10.13 | ₩52,590 | ₩52,590 | ₩52,590 | ₩52,590 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,113 | ₩51,113 | ₩51,113 | ₩51,113 | 0.00% | 100 |
|---|