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 | ₩68,379 | ₩68,379 | ₩68,086 | ₩68,126 | -0.37% | 6.3만 |
| 2026.10.08 | ₩68,166 | ₩68,166 | ₩67,685 | ₩68,059 | -0.16% | 42.4만 |
| 2026.10.07 | ₩68,913 | ₩69,073 | ₩68,766 | ₩68,953 | +0.06% | 9.8만 |
| 2026.10.06 | ₩70,248 | ₩70,248 | ₩69,914 | ₩70,128 | -0.17% | 46만 |
| 2026.10.05 | ₩69,754 | ₩70,221 | ₩69,701 | ₩69,981 | +0.33% | 8.7만 |
| 2026.10.02 | ₩68,339 | ₩68,566 | ₩68,112 | ₩68,507 | +0.25% | 3.8만 |
| 2026.10.01 | ₩67,992 | ₩68,166 | ₩67,505 | ₩68,166 | +0.26% | 3.3만 |
| 2026.09.30 | ₩68,206 | ₩68,326 | ₩67,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,992 |
| -0.31% |
| 5.2만 |
| 2026.09.29 | ₩68,339 | ₩68,753 | ₩68,292 | ₩68,753 | +0.61% | 7.2만 |
|---|
| 2026.09.28 | ₩68,593 | ₩68,593 | ₩67,859 | ₩68,593 | 0.00% | 20.8만 |
|---|
| 2026.09.25 | ₩68,993 | ₩69,207 | ₩68,800 | ₩69,207 | +0.31% | 10.6만 |
|---|
| 2026.09.24 | ₩68,913 | ₩68,913 | ₩68,419 | ₩68,700 | -0.31% | 9.8만 |
|---|
| 2026.09.23 | ₩69,567 | ₩69,594 | ₩68,785 | ₩68,940 | -0.90% | 5.4만 |
|---|
| 2026.09.22 | ₩69,621 | ₩70,141 | ₩69,621 | ₩70,128 | +0.73% | 5만 |
|---|
| 2026.09.21 | ₩69,447 | ₩69,901 | ₩69,354 | ₩69,842 | +0.57% | 3.2만 |
|---|
| 2026.09.18 | ₩68,299 | ₩68,359 | ₩68,071 | ₩68,315 | +0.02% | 3.4만 |
|---|
| 2026.09.17 | ₩67,939 | ₩68,166 | ₩67,925 | ₩68,110 | +0.25% | 4.2만 |
|---|
| 2026.09.16 | ₩67,819 | ₩67,939 | ₩66,764 | ₩67,138 | -1.00% | 2.9만 |
|---|
| 2026.09.15 | ₩67,418 | ₩67,452 | ₩66,944 | ₩67,031 | -0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩67,285 | ₩67,845 | ₩67,258 | ₩67,461 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩68,967 | ₩69,087 | ₩68,820 | ₩69,087 | +0.17% | 6.5만 |
|---|
| 2026.09.10 | ₩68,486 | ₩68,646 | ₩68,232 | ₩68,311 | -0.26% | 7.5만 |
|---|
| 2026.09.09 | ₩69,794 | ₩70,074 | ₩69,647 | ₩69,941 | +0.21% | 5.5만 |
|---|
| 2026.09.08 | ₩69,994 | ₩70,034 | ₩69,727 | ₩69,854 | -0.20% | 6.2만 |
|---|
| 2026.09.04 | ₩68,726 | ₩69,434 | ₩68,713 | ₩69,400 | +0.98% | 4.6만 |
|---|
| 2026.09.03 | ₩67,819 | ₩68,126 | ₩67,445 | ₩68,086 | +0.39% | 3.8만 |
|---|
| 2026.09.02 | ₩67,525 | ₩67,823 | ₩67,405 | ₩67,819 | +0.43% | 13.9만 |
|---|
| 2026.09.01 | ₩68,272 | ₩68,339 | ₩67,805 | ₩67,939 | -0.49% | 5만 |
|---|
| 2026.08.31 | ₩67,925 | ₩68,052 | ₩67,578 | ₩67,618 | -0.45% | 3.8만 |
|---|
| 2026.08.28 | ₩67,845 | ₩68,126 | ₩67,592 | ₩67,765 | -0.12% | 6.8만 |
|---|
| 2026.08.27 | ₩68,032 | ₩68,032 | ₩67,565 | ₩67,859 | -0.26% | 6.7만 |
|---|
| 2026.08.26 | ₩67,812 | ₩67,925 | ₩67,672 | ₩67,779 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩67,351 | ₩67,765 | ₩67,291 | ₩67,760 | +0.61% | 8.7만 |
|---|
| 2026.08.24 | ₩67,138 | ₩67,138 | ₩66,543 | ₩66,818 | -0.48% | 4.8만 |
|---|
| 2026.08.21 | ₩67,899 | ₩68,046 | ₩67,685 | ₩67,937 | +0.06% | 4.5만 |
|---|
| 2026.08.20 | ₩66,858 | ₩67,552 | ₩66,858 | ₩67,085 | +0.34% | 3.9만 |
|---|
| 2026.08.19 | ₩67,311 | ₩67,311 | ₩66,717 | ₩66,843 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,165 | ₩67,258 | ₩66,476 | ₩66,611 | -0.82% | 9.2만 |
|---|
| 2026.08.17 | ₩68,526 | ₩68,973 | ₩68,459 | ₩68,486 | -0.06% | 6.2만 |
|---|
| 2026.08.14 | ₩67,992 | ₩68,246 | ₩67,745 | ₩67,952 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩67,992 | ₩68,299 | ₩67,699 | ₩68,104 | +0.16% | 3.3만 |
|---|
| 2026.08.12 | ₩67,298 | ₩67,418 | ₩67,151 | ₩67,418 | +0.18% | 3.1만 |
|---|
| 2026.08.11 | ₩66,164 | ₩66,164 | ₩65,764 | ₩66,003 | -0.24% | 3.8만 |
|---|
| 2026.08.10 | ₩65,750 | ₩65,950 | ₩65,590 | ₩65,643 | -0.16% | 9.1만 |
|---|
| 2026.08.07 | ₩66,604 | ₩66,604 | ₩65,763 | ₩66,150 | -0.68% | 1.6만 |
|---|
| 2026.08.06 | ₩65,790 | ₩66,751 | ₩65,790 | ₩66,497 | +1.08% | 4.3만 |
|---|
| 2026.08.05 | ₩67,178 | ₩67,311 | ₩66,697 | ₩66,697 | -0.72% | 5.8만 |
|---|
| 2026.08.04 | ₩66,364 | ₩67,298 | ₩66,364 | ₩67,298 | +1.41% | 9.9만 |
|---|
| 2026.08.03 | ₩64,896 | ₩65,483 | ₩64,629 | ₩65,483 | +0.90% | 4.7만 |
|---|
| 2026.07.31 | ₩66,444 | ₩66,471 | ₩65,096 | ₩65,203 | -1.87% | 6.1만 |
|---|
| 2026.07.30 | ₩63,761 | ₩65,062 | ₩63,761 | ₩64,882 | +1.76% | 4.4만 |
|---|
| 2026.07.29 | ₩63,120 | ₩63,648 | ₩62,333 | ₩62,492 | -1.00% | 6.5만 |
|---|
| 2026.07.28 | ₩63,641 | ₩64,068 | ₩63,294 | ₩63,921 | +0.44% | 6만 |
|---|
| 2026.07.27 | ₩66,030 | ₩66,030 | ₩64,869 | ₩65,389 | -0.97% | 6.1만 |
|---|
| 2026.07.24 | ₩65,937 | ₩66,451 | ₩65,296 | ₩65,550 | -0.59% | 5.7만 |
|---|
| 2026.07.23 | ₩66,951 | ₩67,138 | ₩66,417 | ₩66,818 | -0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩66,390 | ₩66,978 | ₩66,390 | ₩66,898 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩66,524 | ₩67,245 | ₩66,524 | ₩67,218 | +1.04% | 3.7만 |
|---|
| 2026.07.20 | ₩65,256 | ₩65,536 | ₩64,949 | ₩65,109 | -0.22% | 12.3만 |
|---|
| 2026.07.17 | ₩63,628 | ₩64,709 | ₩63,427 | ₩64,428 | +1.26% | 4.6만 |
|---|
| 2026.07.16 | ₩65,736 | ₩66,083 | ₩65,389 | ₩65,389 | -0.53% | 5.4만 |
|---|
| 2026.07.15 | ₩67,432 | ₩67,432 | ₩66,270 | ₩67,004 | -0.63% | 5.7만 |
|---|
| 2026.07.14 | ₩67,098 | ₩67,335 | ₩66,951 | ₩67,231 | +0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩66,804 | ₩66,804 | ₩66,083 | ₩66,099 | -1.05% | 3.3만 |
|---|
| 2026.07.10 | ₩68,006 | ₩68,686 | ₩67,885 | ₩68,286 | +0.41% | 7.8만 |
|---|
| 2026.07.09 | ₩68,393 | ₩68,886 | ₩68,393 | ₩68,499 | +0.16% | 4.8만 |
|---|
| 2026.07.08 | ₩67,018 | ₩68,086 | ₩66,958 | ₩67,979 | +1.43% | 5만 |
|---|
| 2026.07.07 | ₩67,939 | ₩68,126 | ₩67,432 | ₩67,979 | +0.06% | 3.9만 |
|---|
| 2026.07.06 | ₩69,247 | ₩69,607 | ₩69,247 | ₩69,514 | +0.39% | 5.5만 |
|---|
| 2026.07.02 | ₩68,206 | ₩68,753 | ₩66,751 | ₩67,278 | -1.36% | 3.1만 |
|---|
| 2026.07.01 | ₩68,473 | ₩68,753 | ₩67,999 | ₩68,206 | -0.39% | 11만 |
|---|
| 2026.06.30 | ₩69,140 | ₩69,834 | ₩68,873 | ₩69,714 | +0.83% | 6만 |
|---|
| 2026.06.29 | ₩68,673 | ₩69,033 | ₩67,819 | ₩69,033 | +0.52% | 8.7만 |
|---|
| 2026.06.26 | ₩67,992 | ₩69,367 | ₩67,992 | ₩69,260 | +1.86% | 12만 |
|---|
| 2026.06.25 | ₩70,074 | ₩70,074 | ₩68,980 | ₩69,607 | -0.67% | 7만 |
|---|
| 2026.06.24 | ₩68,686 | ₩68,820 | ₩68,046 | ₩68,526 | -0.23% | 8.2만 |
|---|
| 2026.06.23 | ₩68,553 | ₩69,207 | ₩68,526 | ₩68,646 | +0.14% | 7.7만 |
|---|
| 2026.06.22 | ₩72,250 | ₩72,544 | ₩72,063 | ₩72,090 | -0.22% | 8.5만 |
|---|
| 2026.06.18 | ₩71,062 | ₩71,863 | ₩71,041 | ₩71,756 | +0.98% | 4.9만 |
|---|
| 2026.06.17 | ₩70,475 | ₩70,782 | ₩69,687 | ₩69,687 | -1.12% | 7.5만 |
|---|
| 2026.06.16 | ₩70,622 | ₩70,782 | ₩69,741 | ₩69,807 | -1.15% | 5.9만 |
|---|
| 2026.06.15 | ₩70,929 | ₩71,176 | ₩70,889 | ₩71,090 | +0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩69,394 | ₩70,048 | ₩69,113 | ₩69,861 | +0.67% | 8.3만 |
|---|
| 2026.06.11 | ₩67,138 | ₩69,127 | ₩67,031 | ₩69,127 | +2.96% | 7.4만 |
|---|
| 2026.06.10 | ₩66,818 | ₩67,757 | ₩66,551 | ₩66,579 | -0.36% | 9.8만 |
|---|
| 2026.06.09 | ₩68,619 | ₩68,619 | ₩65,883 | ₩67,338 | -1.87% | 9.1만 |
|---|
| 2026.06.08 | ₩67,952 | ₩68,031 | ₩67,432 | ₩67,432 | -0.77% | 4.7만 |
|---|
| 2026.06.05 | ₩68,006 | ₩68,112 | ₩66,124 | ₩66,290 | -2.52% | 13.5만 |
|---|
| 2026.06.04 | ₩69,540 | ₩70,301 | ₩69,140 | ₩70,114 | +0.83% | 12.5만 |
|---|
| 2026.06.03 | ₩71,556 | ₩71,936 | ₩71,216 | ₩71,529 | -0.04% | 9.6만 |
|---|
| 2026.06.02 | ₩71,302 | ₩72,050 | ₩71,302 | ₩72,050 | +1.05% | 90.4만 |
|---|
| 2026.06.01 | ₩71,543 | ₩71,970 | ₩71,062 | ₩71,543 | 0.00% | 11.9만 |
|---|
| 2026.05.29 | ₩70,662 | ₩70,889 | ₩70,421 | ₩70,688 | +0.04% | 5.1만 |
|---|
| 2026.05.28 | ₩69,714 | ₩70,648 | ₩69,447 | ₩70,341 | +0.90% | 10.5만 |
|---|
| 2026.05.27 | ₩70,608 | ₩70,702 | ₩69,834 | ₩70,008 | -0.85% | 8.6만 |
|---|
| 2026.05.26 | ₩69,073 | ₩69,941 | ₩69,073 | ₩69,874 | +1.16% | 9만 |
|---|
| 2026.05.22 | ₩67,392 | ₩67,512 | ₩67,105 | ₩67,378 | -0.02% | 5.1만 |
|---|
| 2026.05.21 | ₩66,911 | ₩67,805 | ₩66,884 | ₩67,712 | +1.20% | 6.5만 |
|---|
| 2026.05.20 | ₩66,390 | ₩67,245 | ₩66,364 | ₩67,125 | +1.11% | 35.3만 |
|---|
| 2026.05.19 | ₩65,269 | ₩66,150 | ₩65,176 | ₩65,843 | +0.88% | 7.1만 |
|---|
| 2026.05.18 | ₩67,245 | ₩67,365 | ₩66,337 | ₩66,824 | -0.63% | 5.9만 |
|---|
| 2026.05.15 | ₩66,871 | ₩67,178 | ₩66,644 | ₩66,991 | +0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩68,753 | ₩69,420 | ₩68,753 | ₩69,167 | +0.60% | 7.5만 |
|---|
| 2026.05.13 | ₩68,366 | ₩69,153 | ₩68,366 | ₩68,793 | +0.62% | 6.4만 |
|---|
| 2026.05.12 | ₩67,725 | ₩68,046 | ₩66,818 | ₩67,271 | -0.67% | 6.3만 |
|---|
| 2026.05.11 | ₩69,781 | ₩69,901 | ₩69,527 | ₩69,741 | -0.06% | 17.4만 |
|---|
| 2026.05.08 | ₩69,093 | ₩69,494 | ₩69,093 | ₩69,260 | +0.24% | 6.1만 |
|---|
| 2026.05.07 | ₩68,766 | ₩69,113 | ₩68,393 | ₩68,447 | -0.46% | 50.2만 |
|---|
| 2026.05.06 | ₩68,553 | ₩69,334 | ₩68,299 | ₩69,167 | +0.90% | 4.9만 |
|---|
| 2026.05.05 | ₩66,931 | ₩67,372 | ₩66,693 | ₩67,071 | +0.21% | 16만 |
|---|
| 2026.05.04 | ₩66,350 | ₩66,644 | ₩65,616 | ₩65,710 | -0.97% | 7.4만 |
|---|
| 2026.05.01 | ₩65,443 | ₩66,144 | ₩65,443 | ₩65,628 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩65,082 | ₩65,743 | ₩64,909 | ₩65,736 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩65,189 | ₩65,189 | ₩64,655 | ₩64,862 | -0.50% | 10.8만 |
|---|
| 2026.04.28 | ₩64,575 | ₩65,002 | ₩64,575 | ₩65,002 | +0.66% | 6.5만 |
|---|
| 2026.04.27 | ₩65,923 | ₩66,030 | ₩65,656 | ₩65,843 | -0.12% | 6.2만 |
|---|
| 2026.04.24 | ₩65,523 | ₩65,883 | ₩65,203 | ₩65,817 | +0.45% | 6.1만 |
|---|
| 2026.04.23 | ₩64,669 | ₩65,069 | ₩63,814 | ₩64,275 | -0.61% | 5만 |
|---|
| 2026.04.22 | ₩64,749 | ₩65,213 | ₩64,749 | ₩65,141 | +0.61% | 4.1만 |
|---|
| 2026.04.21 | ₩65,216 | ₩65,376 | ₩64,308 | ₩64,368 | -1.30% | 9.3만 |
|---|
| 2026.04.20 | ₩65,016 | ₩65,122 | ₩64,775 | ₩65,096 | +0.12% | 11.3만 |
|---|
| 2026.04.17 | ₩65,710 | ₩66,150 | ₩65,376 | ₩65,576 | -0.20% | 9.5만 |
|---|
| 2026.04.16 | ₩64,722 | ₩64,842 | ₩64,136 | ₩64,709 | -0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩64,201 | ₩64,428 | ₩64,041 | ₩64,428 | +0.35% | 5만 |
|---|
| 2026.04.14 | ₩63,708 | ₩64,348 | ₩63,708 | ₩64,173 | +0.73% | 7.1만 |
|---|
| 2026.04.13 | ₩62,253 | ₩63,280 | ₩62,226 | ₩63,280 | +1.65% | 7.2만 |
|---|
| 2026.04.10 | ₩62,880 | ₩63,160 | ₩62,713 | ₩62,800 | -0.13% | 5.7만 |
|---|
| 2026.04.09 | ₩61,919 | ₩62,707 | ₩61,812 | ₩62,512 | +0.96% | 6.7만 |
|---|
| 2026.04.08 | ₩62,693 | ₩62,693 | ₩62,053 | ₩62,466 | -0.36% | 7만 |
|---|
| 2026.04.07 | ₩59,143 | ₩60,277 | ₩58,582 | ₩59,290 | +0.25% | 9.7만 |
|---|
| 2026.04.06 | ₩58,809 | ₩59,136 | ₩58,622 | ₩58,916 | +0.18% | 13.5만 |
|---|
| 2026.04.02 | ₩57,488 | ₩58,702 | ₩57,488 | ₩58,522 | +1.80% | 19만 |
|---|
| 2026.04.01 | ₩59,143 | ₩59,770 | ₩59,143 | ₩59,517 | +0.63% | 10.3만 |
|---|
| 2026.03.31 | ₩56,647 | ₩58,515 | ₩56,647 | ₩58,489 | +3.25% | 83.3만 |
|---|
| 2026.03.30 | ₩57,021 | ₩57,021 | ₩56,113 | ₩56,443 | -1.01% | 759.7만 |
|---|
| 2026.03.27 | ₩56,794 | ₩56,860 | ₩56,487 | ₩56,673 | -0.21% | 5.4만 |
|---|
| 2026.03.26 | ₩57,554 | ₩57,568 | ₩56,807 | ₩56,820 | -1.28% | 4.3만 |
|---|
| 2026.03.25 | ₩58,849 | ₩59,156 | ₩58,702 | ₩58,876 | +0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩57,701 | ₩58,342 | ₩57,701 | ₩58,088 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩58,202 | ₩59,076 | ₩58,202 | ₩58,676 | +0.81% | 20.5만 |
|---|
| 2026.03.20 | ₩58,529 | ₩58,529 | ₩57,194 | ₩57,194 | -2.28% | 2.9만 |
|---|
| 2026.03.19 | ₩58,062 | ₩59,450 | ₩57,995 | ₩59,210 | +1.98% | 2.2만 |
|---|
| 2026.03.18 | ₩59,957 | ₩59,957 | ₩59,169 | ₩59,169 | -1.31% | 7.1만 |
|---|
| 2026.03.17 | ₩60,104 | ₩60,104 | ₩60,010 | ₩60,077 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩59,223 | ₩59,503 | ₩59,203 | ₩59,503 | +0.47% | 2만 |
|---|
| 2026.03.13 | ₩58,903 | ₩59,036 | ₩58,048 | ₩58,208 | -1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩59,009 | ₩59,009 | ₩57,901 | ₩57,901 | -1.88% | 3.9만 |
|---|
| 2026.03.11 | ₩60,050 | ₩60,184 | ₩59,917 | ₩60,184 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩59,837 | ₩60,891 | ₩59,770 | ₩59,930 | +0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩57,982 | ₩59,463 | ₩57,541 | ₩59,343 | +2.35% | 9만 |
|---|
| 2026.03.06 | ₩58,395 | ₩59,103 | ₩58,315 | ₩58,956 | +0.96% | 6.9만 |
|---|
| 2026.03.05 | ₩60,371 | ₩60,371 | ₩59,103 | ₩59,503 | -1.44% | 8.2만 |
|---|
| 2026.03.04 | ₩60,571 | ₩61,318 | ₩60,571 | ₩61,105 | +0.88% | 3.2만 |
|---|
| 2026.03.03 | ₩59,690 | ₩60,571 | ₩58,782 | ₩60,268 | +0.97% | 3.3만 |
|---|
| 2026.03.02 | ₩62,747 | ₩63,628 | ₩62,747 | ₩63,258 | +0.81% | 4.8만 |
|---|
| 2026.02.27 | ₩63,988 | ₩64,362 | ₩63,828 | ₩64,362 | +0.58% | 2.4만 |
|---|
| 2026.02.26 | ₩65,256 | ₩65,256 | ₩64,001 | ₩64,522 | -1.12% | 6.5만 |
|---|
| 2026.02.25 | ₩65,056 | ₩65,122 | ₩64,669 | ₩64,783 | -0.42% | 5.9만 |
|---|
| 2026.02.24 | ₩63,721 | ₩64,295 | ₩63,721 | ₩64,282 | +0.88% | 4.1만 |
|---|
| 2026.02.23 | ₩63,574 | ₩63,581 | ₩63,067 | ₩63,226 | -0.55% | 5.4만 |
|---|
| 2026.02.20 | ₩62,426 | ₩63,547 | ₩62,426 | ₩63,414 | +1.58% | 4.7만 |
|---|
| 2026.02.19 | ₩62,279 | ₩62,386 | ₩62,279 | ₩62,378 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩62,907 | ₩62,907 | ₩62,373 | ₩62,570 | -0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩62,093 | ₩62,213 | ₩61,806 | ₩62,146 | +0.09% | 7.6만 |
|---|
| 2026.02.13 | ₩61,852 | ₩62,146 | ₩61,852 | ₩62,073 | +0.36% | 2.3만 |
|---|
| 2026.02.12 | ₩63,027 | ₩63,060 | ₩62,106 | ₩62,119 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩62,440 | ₩62,947 | ₩62,440 | ₩62,947 | +0.81% | 1만 |
|---|
| 2026.02.10 | ₩61,799 | ₩61,799 | ₩61,532 | ₩61,545 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩60,998 | ₩61,639 | ₩60,998 | ₩61,624 | +1.03% | 5.1만 |
|---|
| 2026.02.06 | ₩60,211 | ₩60,923 | ₩60,211 | ₩60,923 | +1.18% | 2.3만 |
|---|
| 2026.02.05 | ₩59,436 | ₩59,837 | ₩59,436 | ₩59,462 | +0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩60,825 | ₩60,825 | ₩59,703 | ₩59,866 | -1.58% | 3.1만 |
|---|
| 2026.02.03 | ₩60,825 | ₩60,838 | ₩60,251 | ₩60,564 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩59,410 | ₩59,950 | ₩59,410 | ₩59,810 | +0.67% | 5.5만 |
|---|
| 2026.01.30 | ₩60,825 | ₩60,838 | ₩59,944 | ₩59,949 | -1.44% | 2.5만 |
|---|
| 2026.01.29 | ₩61,612 | ₩61,899 | ₩60,691 | ₩61,399 | -0.35% | 11.9만 |
|---|
| 2026.01.28 | ₩61,786 | ₩61,799 | ₩61,345 | ₩61,782 | -0.01% | 22.3만 |
|---|
| 2026.01.27 | ₩60,451 | ₩61,025 | ₩60,424 | ₩61,025 | +0.95% | 6.8만 |
|---|
| 2026.01.26 | ₩59,396 | ₩59,609 | ₩59,396 | ₩59,559 | +0.27% | 4.6만 |
|---|
| 2026.01.23 | ₩59,303 | ₩59,997 | ₩59,256 | ₩59,629 | +0.55% | 2.7천 |
|---|
| 2026.01.22 | ₩59,267 | ₩59,267 | ₩59,267 | ₩59,267 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩58,515 | ₩58,705 | ₩58,515 | ₩58,705 | +0.32% | 500 |
|---|
| 2026.01.20 | ₩57,624 | ₩57,624 | ₩57,624 | ₩57,624 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,741 | ₩57,951 | ₩57,741 | ₩57,951 | +0.36% | 2.6천 |
|---|
| 2026.01.15 | ₩57,970 | ₩57,970 | ₩57,970 | ₩57,970 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩58,362 | ₩58,362 | ₩57,613 | ₩57,613 | -1.28% | 300 |
|---|
| 2026.01.13 | ₩57,501 | ₩57,501 | ₩57,287 | ₩57,287 | -0.37% | 700 |
|---|
| 2026.01.12 | ₩57,354 | ₩57,795 | ₩57,354 | ₩57,795 | +0.77% | 600 |
|---|
| 2026.01.09 | ₩57,167 | ₩57,219 | ₩57,167 | ₩57,219 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩56,967 | ₩56,980 | ₩56,874 | ₩56,946 | -0.04% | 2.9천 |
|---|
| 2026.01.07 | ₩58,596 | ₩58,596 | ₩57,127 | ₩57,127 | -2.51% | 200 |
|---|
| 2026.01.06 | ₩57,525 | ₩57,525 | ₩57,525 | ₩57,525 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩56,830 | ₩56,830 | ₩56,830 | ₩56,830 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩57,341 | ₩57,341 | ₩56,082 | ₩56,082 | -2.20% | 100 |
|---|
| 2025.12.31 | ₩54,458 | ₩54,458 | ₩54,343 | ₩54,343 | -0.21% | 100 |
|---|
| 2025.12.30 | ₩54,912 | ₩54,912 | ₩54,519 | ₩54,519 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩54,258 | ₩54,258 | ₩54,258 | ₩54,258 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩54,447 | ₩54,447 | ₩54,447 | ₩54,447 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩53,969 | ₩53,969 | ₩53,969 | ₩53,969 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩53,764 | ₩53,764 | ₩53,764 | ₩53,764 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,550 | ₩53,864 | ₩53,550 | ₩53,600 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩53,361 | ₩53,361 | ₩53,361 | ₩53,361 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩53,203 | ₩53,203 | ₩52,990 | ₩52,990 | -0.40% | 100 |
|---|
| 2025.12.17 | ₩52,803 | ₩52,803 | ₩52,332 | ₩52,332 | -0.89% | 700 |
|---|
| 2025.12.16 | ₩52,780 | ₩52,780 | ₩52,780 | ₩52,780 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩53,487 | ₩53,487 | ₩53,487 | ₩53,487 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,407 | ₩53,407 | ₩53,407 | ₩53,407 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩54,139 | ₩54,139 | ₩54,139 | ₩54,139 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩54,121 | ₩54,121 | ₩54,121 | ₩54,121 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,564 | ₩53,602 | ₩53,564 | ₩53,602 | +0.07% | 900 |
|---|
| 2025.12.08 | ₩53,750 | ₩53,776 | ₩53,750 | ₩53,776 | +0.05% | 300 |
|---|
| 2025.12.05 | ₩53,940 | ₩53,940 | ₩53,940 | ₩53,940 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,558 | ₩53,558 | ₩53,558 | ₩53,558 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,418 | ₩53,533 | ₩53,418 | ₩53,533 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩53,535 | ₩53,535 | ₩53,535 | ₩53,535 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩53,243 | ₩53,243 | ₩53,243 | ₩53,243 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,317 | ₩53,317 | ₩53,317 | ₩53,317 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,297 | ₩53,297 | ₩53,286 | ₩53,286 | -0.02% | 700 |
|---|
| 2025.11.25 | ₩52,760 | ₩52,871 | ₩52,760 | ₩52,871 | +0.21% | 300 |
|---|
| 2025.11.24 | ₩52,301 | ₩52,548 | ₩52,301 | ₩52,548 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩52,194 | ₩52,194 | ₩52,194 | ₩52,194 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,267 | ₩52,267 | ₩52,267 | ₩52,267 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩52,856 | ₩52,904 | ₩52,856 | ₩52,904 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩52,909 | ₩52,974 | ₩52,909 | ₩52,974 | +0.12% | 1천 |
|---|
| 2025.11.17 | ₩53,366 | ₩53,366 | ₩53,366 | ₩53,366 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩54,028 | ₩54,028 | ₩54,028 | ₩54,028 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩54,364 | ₩54,364 | ₩54,120 | ₩54,120 | -0.45% | 200 |
|---|
| 2025.11.12 | ₩54,659 | ₩54,659 | ₩54,659 | ₩54,659 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,623 | ₩54,623 | ₩54,623 | ₩54,623 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,351 | ₩54,460 | ₩54,351 | ₩54,460 | +0.20% | 200 |
|---|
| 2025.11.07 | ₩53,108 | ₩53,403 | ₩53,108 | ₩53,402 | +0.55% | 1.2천 |
|---|
| 2025.11.06 | ₩53,483 | ₩53,596 | ₩53,483 | ₩53,596 | +0.21% | 2천 |
|---|
| 2025.11.05 | ₩53,856 | ₩53,856 | ₩53,856 | ₩53,856 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,377 | ₩53,897 | ₩53,377 | ₩53,391 | +0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩54,352 | ₩54,352 | ₩54,352 | ₩54,352 | 0.00% | 48.5만 |
|---|
| 2025.10.31 | ₩53,931 | ₩53,931 | ₩53,931 | ₩53,931 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,064 | ₩54,064 | ₩54,064 | ₩54,064 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,631 | ₩54,695 | ₩54,618 | ₩54,695 | +0.12% | 7천 |
|---|
| 2025.10.28 | ₩54,501 | ₩54,501 | ₩54,501 | ₩54,501 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,542 | ₩54,542 | ₩54,542 | ₩54,542 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩53,871 | ₩53,871 | ₩53,854 | ₩53,854 | -0.03% | 2만 |
|---|
| 2025.10.23 | ₩53,642 | ₩53,642 | ₩53,642 | ₩53,642 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,425 | ₩53,425 | ₩53,425 | ₩53,425 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩53,415 | ₩53,415 | ₩53,415 | ₩53,415 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,644 | ₩53,884 | ₩53,644 | ₩53,884 | +0.45% | 100 |
|---|
| 2025.10.17 | ₩53,337 | ₩53,391 | ₩53,337 | ₩53,391 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩53,329 | ₩53,329 | ₩53,329 | ₩53,329 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,015 | ₩53,015 | ₩53,015 | ₩53,015 | 0.00% | 5.7만 |
|---|
| 2025.10.14 | ₩52,223 | ₩52,223 | ₩52,223 | ₩52,223 | 0.00% | 67.2만 |
|---|
| 2025.10.13 | ₩52,548 | ₩52,548 | ₩52,548 | ₩52,548 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,073 | ₩51,073 | ₩51,073 | ₩51,073 | 0.00% | 100 |
|---|