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 | ₩68,497 | ₩68,497 | ₩68,202 | ₩68,243 | -0.37% | 6.3만 |
| 2026.10.08 | ₩68,283 | ₩68,283 | ₩67,801 | ₩68,176 | -0.16% | 42.4만 |
| 2026.10.07 | ₩69,031 | ₩69,192 | ₩68,884 | ₩69,071 | +0.06% | 9.8만 |
| 2026.10.06 | ₩70,368 | ₩70,368 | ₩70,034 | ₩70,248 | -0.17% | 46만 |
| 2026.10.05 | ₩69,874 | ₩70,342 | ₩69,820 | ₩70,101 | +0.33% | 8.7만 |
| 2026.10.02 | ₩68,456 | ₩68,684 | ₩68,229 | ₩68,625 | +0.25% | 3.8만 |
| 2026.10.01 | ₩68,109 | ₩68,283 | ₩67,621 | ₩68,283 | +0.26% | 3.3만 |
| 2026.09.30 | ₩68,323 | ₩68,443 | ₩67,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,109 |
| -0.31% |
| 5.2만 |
| 2026.09.29 | ₩68,456 | ₩68,871 | ₩68,410 | ₩68,871 | +0.61% | 7.2만 |
|---|
| 2026.09.28 | ₩68,710 | ₩68,710 | ₩67,975 | ₩68,710 | 0.00% | 20.8만 |
|---|
| 2026.09.25 | ₩69,112 | ₩69,326 | ₩68,918 | ₩69,326 | +0.31% | 10.6만 |
|---|
| 2026.09.24 | ₩69,031 | ₩69,031 | ₩68,537 | ₩68,817 | -0.31% | 9.8만 |
|---|
| 2026.09.23 | ₩69,687 | ₩69,713 | ₩68,903 | ₩69,058 | -0.90% | 5.4만 |
|---|
| 2026.09.22 | ₩69,740 | ₩70,261 | ₩69,740 | ₩70,248 | +0.73% | 5만 |
|---|
| 2026.09.21 | ₩69,566 | ₩70,021 | ₩69,473 | ₩69,962 | +0.57% | 3.2만 |
|---|
| 2026.09.18 | ₩68,416 | ₩68,477 | ₩68,188 | ₩68,432 | +0.02% | 3.4만 |
|---|
| 2026.09.17 | ₩68,055 | ₩68,283 | ₩68,042 | ₩68,226 | +0.25% | 4.2만 |
|---|
| 2026.09.16 | ₩67,935 | ₩68,055 | ₩66,879 | ₩67,253 | -1.00% | 2.9만 |
|---|
| 2026.09.15 | ₩67,534 | ₩67,567 | ₩67,059 | ₩67,146 | -0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩67,400 | ₩67,962 | ₩67,373 | ₩67,577 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩69,085 | ₩69,205 | ₩68,938 | ₩69,205 | +0.17% | 6.5만 |
|---|
| 2026.09.10 | ₩68,604 | ₩68,764 | ₩68,349 | ₩68,428 | -0.26% | 7.5만 |
|---|
| 2026.09.09 | ₩69,914 | ₩70,195 | ₩69,767 | ₩70,061 | +0.21% | 5.5만 |
|---|
| 2026.09.08 | ₩70,114 | ₩70,154 | ₩69,847 | ₩69,974 | -0.20% | 6.2만 |
|---|
| 2026.09.04 | ₩68,844 | ₩69,553 | ₩68,831 | ₩69,519 | +0.98% | 4.6만 |
|---|
| 2026.09.03 | ₩67,935 | ₩68,243 | ₩67,561 | ₩68,202 | +0.39% | 3.8만 |
|---|
| 2026.09.02 | ₩67,641 | ₩67,939 | ₩67,521 | ₩67,935 | +0.43% | 13.9만 |
|---|
| 2026.09.01 | ₩68,390 | ₩68,456 | ₩67,922 | ₩68,055 | -0.49% | 5만 |
|---|
| 2026.08.31 | ₩68,042 | ₩68,169 | ₩67,694 | ₩67,734 | -0.45% | 3.8만 |
|---|
| 2026.08.28 | ₩67,962 | ₩68,243 | ₩67,708 | ₩67,882 | -0.12% | 6.8만 |
|---|
| 2026.08.27 | ₩68,149 | ₩68,149 | ₩67,681 | ₩67,975 | -0.26% | 6.7만 |
|---|
| 2026.08.26 | ₩67,928 | ₩68,042 | ₩67,788 | ₩67,895 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩67,467 | ₩67,882 | ₩67,407 | ₩67,876 | +0.61% | 8.7만 |
|---|
| 2026.08.24 | ₩67,253 | ₩67,253 | ₩66,657 | ₩66,932 | -0.48% | 4.8만 |
|---|
| 2026.08.21 | ₩68,015 | ₩68,162 | ₩67,801 | ₩68,054 | +0.06% | 4.5만 |
|---|
| 2026.08.20 | ₩66,972 | ₩67,668 | ₩66,972 | ₩67,200 | +0.34% | 3.9만 |
|---|
| 2026.08.19 | ₩67,427 | ₩67,427 | ₩66,832 | ₩66,958 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,280 | ₩67,373 | ₩66,590 | ₩66,725 | -0.82% | 9.2만 |
|---|
| 2026.08.17 | ₩68,644 | ₩69,092 | ₩68,577 | ₩68,604 | -0.06% | 6.2만 |
|---|
| 2026.08.14 | ₩68,109 | ₩68,363 | ₩67,861 | ₩68,069 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩68,109 | ₩68,416 | ₩67,815 | ₩68,221 | +0.16% | 3.3만 |
|---|
| 2026.08.12 | ₩67,414 | ₩67,534 | ₩67,266 | ₩67,534 | +0.18% | 3.1만 |
|---|
| 2026.08.11 | ₩66,277 | ₩66,277 | ₩65,877 | ₩66,117 | -0.24% | 3.8만 |
|---|
| 2026.08.10 | ₩65,863 | ₩66,063 | ₩65,702 | ₩65,756 | -0.16% | 9.1만 |
|---|
| 2026.08.07 | ₩66,718 | ₩66,718 | ₩65,876 | ₩66,264 | -0.68% | 1.6만 |
|---|
| 2026.08.06 | ₩65,903 | ₩66,865 | ₩65,903 | ₩66,611 | +1.08% | 4.3만 |
|---|
| 2026.08.05 | ₩67,293 | ₩67,427 | ₩66,812 | ₩66,812 | -0.72% | 5.8만 |
|---|
| 2026.08.04 | ₩66,478 | ₩67,414 | ₩66,478 | ₩67,414 | +1.41% | 9.9만 |
|---|
| 2026.08.03 | ₩65,007 | ₩65,595 | ₩64,739 | ₩65,595 | +0.90% | 4.7만 |
|---|
| 2026.07.31 | ₩66,558 | ₩66,585 | ₩65,207 | ₩65,314 | -1.87% | 6.1만 |
|---|
| 2026.07.30 | ₩63,870 | ₩65,174 | ₩63,870 | ₩64,994 | +1.76% | 4.4만 |
|---|
| 2026.07.29 | ₩63,229 | ₩63,757 | ₩62,440 | ₩62,599 | -1.00% | 6.5만 |
|---|
| 2026.07.28 | ₩63,750 | ₩64,178 | ₩63,402 | ₩64,031 | +0.44% | 6만 |
|---|
| 2026.07.27 | ₩66,143 | ₩66,143 | ₩64,980 | ₩65,502 | -0.97% | 6.1만 |
|---|
| 2026.07.24 | ₩66,050 | ₩66,565 | ₩65,408 | ₩65,662 | -0.59% | 5.7만 |
|---|
| 2026.07.23 | ₩67,066 | ₩67,253 | ₩66,531 | ₩66,932 | -0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩66,504 | ₩67,093 | ₩66,504 | ₩67,012 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩66,638 | ₩67,360 | ₩66,638 | ₩67,333 | +1.04% | 3.7만 |
|---|
| 2026.07.20 | ₩65,368 | ₩65,649 | ₩65,060 | ₩65,221 | -0.22% | 12.3만 |
|---|
| 2026.07.17 | ₩63,737 | ₩64,820 | ₩63,536 | ₩64,539 | +1.26% | 4.6만 |
|---|
| 2026.07.16 | ₩65,849 | ₩66,197 | ₩65,502 | ₩65,502 | -0.53% | 5.4만 |
|---|
| 2026.07.15 | ₩67,547 | ₩67,547 | ₩66,384 | ₩67,119 | -0.63% | 5.7만 |
|---|
| 2026.07.14 | ₩67,213 | ₩67,451 | ₩67,066 | ₩67,347 | +0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩66,919 | ₩66,919 | ₩66,197 | ₩66,213 | -1.05% | 3.3만 |
|---|
| 2026.07.10 | ₩68,122 | ₩68,804 | ₩68,002 | ₩68,403 | +0.41% | 7.8만 |
|---|
| 2026.07.09 | ₩68,510 | ₩69,005 | ₩68,510 | ₩68,617 | +0.16% | 4.8만 |
|---|
| 2026.07.08 | ₩67,133 | ₩68,202 | ₩67,073 | ₩68,095 | +1.43% | 5만 |
|---|
| 2026.07.07 | ₩68,055 | ₩68,243 | ₩67,547 | ₩68,095 | +0.06% | 3.9만 |
|---|
| 2026.07.06 | ₩69,366 | ₩69,727 | ₩69,366 | ₩69,633 | +0.39% | 5.5만 |
|---|
| 2026.07.02 | ₩68,323 | ₩68,871 | ₩66,865 | ₩67,393 | -1.36% | 3.1만 |
|---|
| 2026.07.01 | ₩68,590 | ₩68,871 | ₩68,116 | ₩68,323 | -0.39% | 11만 |
|---|
| 2026.06.30 | ₩69,259 | ₩69,954 | ₩68,991 | ₩69,834 | +0.83% | 6만 |
|---|
| 2026.06.29 | ₩68,791 | ₩69,152 | ₩67,935 | ₩69,152 | +0.52% | 8.7만 |
|---|
| 2026.06.26 | ₩68,109 | ₩69,486 | ₩68,109 | ₩69,379 | +1.86% | 12만 |
|---|
| 2026.06.25 | ₩70,195 | ₩70,195 | ₩69,098 | ₩69,727 | -0.67% | 7만 |
|---|
| 2026.06.24 | ₩68,804 | ₩68,938 | ₩68,162 | ₩68,644 | -0.23% | 8.2만 |
|---|
| 2026.06.23 | ₩68,670 | ₩69,326 | ₩68,644 | ₩68,764 | +0.14% | 7.7만 |
|---|
| 2026.06.22 | ₩72,374 | ₩72,668 | ₩72,187 | ₩72,214 | -0.22% | 8.5만 |
|---|
| 2026.06.18 | ₩71,184 | ₩71,986 | ₩71,163 | ₩71,879 | +0.98% | 4.9만 |
|---|
| 2026.06.17 | ₩70,596 | ₩70,903 | ₩69,807 | ₩69,807 | -1.12% | 7.5만 |
|---|
| 2026.06.16 | ₩70,743 | ₩70,903 | ₩69,860 | ₩69,927 | -1.15% | 5.9만 |
|---|
| 2026.06.15 | ₩71,050 | ₩71,298 | ₩71,010 | ₩71,212 | +0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩69,513 | ₩70,168 | ₩69,232 | ₩69,981 | +0.67% | 8.3만 |
|---|
| 2026.06.11 | ₩67,253 | ₩69,245 | ₩67,146 | ₩69,245 | +2.96% | 7.4만 |
|---|
| 2026.06.10 | ₩66,932 | ₩67,873 | ₩66,665 | ₩66,693 | -0.36% | 9.8만 |
|---|
| 2026.06.09 | ₩68,737 | ₩68,737 | ₩65,996 | ₩67,454 | -1.87% | 9.1만 |
|---|
| 2026.06.08 | ₩68,069 | ₩68,148 | ₩67,547 | ₩67,547 | -0.77% | 4.7만 |
|---|
| 2026.06.05 | ₩68,122 | ₩68,229 | ₩66,237 | ₩66,404 | -2.52% | 13.5만 |
|---|
| 2026.06.04 | ₩69,660 | ₩70,422 | ₩69,259 | ₩70,235 | +0.83% | 12.5만 |
|---|
| 2026.06.03 | ₩71,679 | ₩72,060 | ₩71,338 | ₩71,652 | -0.04% | 9.6만 |
|---|
| 2026.06.02 | ₩71,425 | ₩72,173 | ₩71,425 | ₩72,173 | +1.05% | 90.4만 |
|---|
| 2026.06.01 | ₩71,665 | ₩72,093 | ₩71,184 | ₩71,665 | 0.00% | 11.9만 |
|---|
| 2026.05.29 | ₩70,783 | ₩71,010 | ₩70,542 | ₩70,810 | +0.04% | 5.1만 |
|---|
| 2026.05.28 | ₩69,834 | ₩70,770 | ₩69,566 | ₩70,462 | +0.90% | 10.5만 |
|---|
| 2026.05.27 | ₩70,729 | ₩70,823 | ₩69,954 | ₩70,128 | -0.85% | 8.6만 |
|---|
| 2026.05.26 | ₩69,192 | ₩70,061 | ₩69,192 | ₩69,994 | +1.16% | 9만 |
|---|
| 2026.05.22 | ₩67,507 | ₩67,627 | ₩67,220 | ₩67,494 | -0.02% | 5.1만 |
|---|
| 2026.05.21 | ₩67,026 | ₩67,922 | ₩66,999 | ₩67,828 | +1.20% | 6.5만 |
|---|
| 2026.05.20 | ₩66,504 | ₩67,360 | ₩66,478 | ₩67,240 | +1.11% | 35.3만 |
|---|
| 2026.05.19 | ₩65,381 | ₩66,264 | ₩65,288 | ₩65,956 | +0.88% | 7.1만 |
|---|
| 2026.05.18 | ₩67,360 | ₩67,480 | ₩66,451 | ₩66,939 | -0.63% | 5.9만 |
|---|
| 2026.05.15 | ₩66,986 | ₩67,293 | ₩66,758 | ₩67,106 | +0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩68,871 | ₩69,539 | ₩68,871 | ₩69,285 | +0.60% | 7.5만 |
|---|
| 2026.05.13 | ₩68,483 | ₩69,272 | ₩68,483 | ₩68,911 | +0.62% | 6.4만 |
|---|
| 2026.05.12 | ₩67,841 | ₩68,162 | ₩66,932 | ₩67,387 | -0.67% | 6.3만 |
|---|
| 2026.05.11 | ₩69,900 | ₩70,021 | ₩69,646 | ₩69,860 | -0.06% | 17.4만 |
|---|
| 2026.05.08 | ₩69,212 | ₩69,613 | ₩69,212 | ₩69,379 | +0.24% | 6.1만 |
|---|
| 2026.05.07 | ₩68,884 | ₩69,232 | ₩68,510 | ₩68,565 | -0.46% | 50.2만 |
|---|
| 2026.05.06 | ₩68,670 | ₩69,453 | ₩68,416 | ₩69,285 | +0.90% | 4.9만 |
|---|
| 2026.05.05 | ₩67,046 | ₩67,487 | ₩66,808 | ₩67,186 | +0.21% | 16만 |
|---|
| 2026.05.04 | ₩66,464 | ₩66,758 | ₩65,729 | ₩65,822 | -0.97% | 7.4만 |
|---|
| 2026.05.01 | ₩65,555 | ₩66,257 | ₩65,555 | ₩65,741 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩65,194 | ₩65,856 | ₩65,020 | ₩65,849 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩65,301 | ₩65,301 | ₩64,766 | ₩64,973 | -0.50% | 10.8만 |
|---|
| 2026.04.28 | ₩64,686 | ₩65,114 | ₩64,686 | ₩65,114 | +0.66% | 6.5만 |
|---|
| 2026.04.27 | ₩66,036 | ₩66,143 | ₩65,769 | ₩65,956 | -0.12% | 6.2만 |
|---|
| 2026.04.24 | ₩65,635 | ₩65,996 | ₩65,314 | ₩65,929 | +0.45% | 6.1만 |
|---|
| 2026.04.23 | ₩64,780 | ₩65,181 | ₩63,924 | ₩64,385 | -0.61% | 5만 |
|---|
| 2026.04.22 | ₩64,860 | ₩65,325 | ₩64,860 | ₩65,253 | +0.61% | 4.1만 |
|---|
| 2026.04.21 | ₩65,328 | ₩65,488 | ₩64,419 | ₩64,479 | -1.30% | 9.3만 |
|---|
| 2026.04.20 | ₩65,127 | ₩65,234 | ₩64,887 | ₩65,207 | +0.12% | 11.3만 |
|---|
| 2026.04.17 | ₩65,822 | ₩66,264 | ₩65,488 | ₩65,689 | -0.20% | 9.5만 |
|---|
| 2026.04.16 | ₩64,833 | ₩64,953 | ₩64,246 | ₩64,820 | -0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩64,312 | ₩64,539 | ₩64,151 | ₩64,539 | +0.35% | 5만 |
|---|
| 2026.04.14 | ₩63,817 | ₩64,459 | ₩63,817 | ₩64,284 | +0.73% | 7.1만 |
|---|
| 2026.04.13 | ₩62,360 | ₩63,389 | ₩62,333 | ₩63,389 | +1.65% | 7.2만 |
|---|
| 2026.04.10 | ₩62,988 | ₩63,269 | ₩62,821 | ₩62,908 | -0.13% | 5.7만 |
|---|
| 2026.04.09 | ₩62,025 | ₩62,814 | ₩61,918 | ₩62,619 | +0.96% | 6.7만 |
|---|
| 2026.04.08 | ₩62,801 | ₩62,801 | ₩62,159 | ₩62,573 | -0.36% | 7만 |
|---|
| 2026.04.07 | ₩59,244 | ₩60,381 | ₩58,683 | ₩59,391 | +0.25% | 9.7만 |
|---|
| 2026.04.06 | ₩58,910 | ₩59,238 | ₩58,723 | ₩59,017 | +0.18% | 13.5만 |
|---|
| 2026.04.02 | ₩57,586 | ₩58,803 | ₩57,586 | ₩58,623 | +1.80% | 19만 |
|---|
| 2026.04.01 | ₩59,244 | ₩59,873 | ₩59,244 | ₩59,619 | +0.63% | 10.3만 |
|---|
| 2026.03.31 | ₩56,744 | ₩58,616 | ₩56,744 | ₩58,589 | +3.25% | 83.3만 |
|---|
| 2026.03.30 | ₩57,118 | ₩57,118 | ₩56,209 | ₩56,539 | -1.01% | 759.7만 |
|---|
| 2026.03.27 | ₩56,891 | ₩56,958 | ₩56,584 | ₩56,771 | -0.21% | 5.4만 |
|---|
| 2026.03.26 | ₩57,653 | ₩57,667 | ₩56,904 | ₩56,918 | -1.28% | 4.3만 |
|---|
| 2026.03.25 | ₩58,950 | ₩59,258 | ₩58,803 | ₩58,977 | +0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩57,800 | ₩58,442 | ₩57,800 | ₩58,188 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩58,302 | ₩59,177 | ₩58,302 | ₩58,776 | +0.81% | 20.5만 |
|---|
| 2026.03.20 | ₩58,629 | ₩58,629 | ₩57,292 | ₩57,292 | -2.28% | 2.9만 |
|---|
| 2026.03.19 | ₩58,161 | ₩59,552 | ₩58,094 | ₩59,311 | +1.98% | 2.2만 |
|---|
| 2026.03.18 | ₩60,060 | ₩60,060 | ₩59,271 | ₩59,271 | -1.31% | 7.1만 |
|---|
| 2026.03.17 | ₩60,207 | ₩60,207 | ₩60,113 | ₩60,180 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩59,324 | ₩59,605 | ₩59,304 | ₩59,605 | +0.47% | 2만 |
|---|
| 2026.03.13 | ₩59,004 | ₩59,137 | ₩58,148 | ₩58,308 | -1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩59,111 | ₩59,111 | ₩58,001 | ₩58,001 | -1.88% | 3.9만 |
|---|
| 2026.03.11 | ₩60,153 | ₩60,287 | ₩60,020 | ₩60,287 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩59,940 | ₩60,996 | ₩59,873 | ₩60,033 | +0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩58,081 | ₩59,565 | ₩57,640 | ₩59,445 | +2.35% | 9만 |
|---|
| 2026.03.06 | ₩58,496 | ₩59,204 | ₩58,415 | ₩59,057 | +0.96% | 6.9만 |
|---|
| 2026.03.05 | ₩60,474 | ₩60,474 | ₩59,204 | ₩59,605 | -1.44% | 8.2만 |
|---|
| 2026.03.04 | ₩60,675 | ₩61,424 | ₩60,675 | ₩61,210 | +0.88% | 3.2만 |
|---|
| 2026.03.03 | ₩59,792 | ₩60,675 | ₩58,883 | ₩60,371 | +0.97% | 3.3만 |
|---|
| 2026.03.02 | ₩62,854 | ₩63,737 | ₩62,854 | ₩63,366 | +0.81% | 4.8만 |
|---|
| 2026.02.27 | ₩64,098 | ₩64,472 | ₩63,937 | ₩64,472 | +0.58% | 2.4만 |
|---|
| 2026.02.26 | ₩65,368 | ₩65,368 | ₩64,111 | ₩64,633 | -1.12% | 6.5만 |
|---|
| 2026.02.25 | ₩65,167 | ₩65,234 | ₩64,780 | ₩64,895 | -0.42% | 5.9만 |
|---|
| 2026.02.24 | ₩63,830 | ₩64,405 | ₩63,830 | ₩64,392 | +0.88% | 4.1만 |
|---|
| 2026.02.23 | ₩63,683 | ₩63,690 | ₩63,175 | ₩63,334 | -0.55% | 5.4만 |
|---|
| 2026.02.20 | ₩62,533 | ₩63,656 | ₩62,533 | ₩63,523 | +1.58% | 4.7만 |
|---|
| 2026.02.19 | ₩62,386 | ₩62,493 | ₩62,386 | ₩62,485 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩63,015 | ₩63,015 | ₩62,480 | ₩62,678 | -0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩62,199 | ₩62,319 | ₩61,912 | ₩62,253 | +0.09% | 7.6만 |
|---|
| 2026.02.13 | ₩61,958 | ₩62,253 | ₩61,958 | ₩62,179 | +0.36% | 2.3만 |
|---|
| 2026.02.12 | ₩63,135 | ₩63,168 | ₩62,212 | ₩62,226 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩62,547 | ₩63,055 | ₩62,547 | ₩63,055 | +0.81% | 1만 |
|---|
| 2026.02.10 | ₩61,905 | ₩61,905 | ₩61,638 | ₩61,651 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩61,103 | ₩61,745 | ₩61,103 | ₩61,730 | +1.03% | 5.1만 |
|---|
| 2026.02.06 | ₩60,314 | ₩61,028 | ₩60,314 | ₩61,028 | +1.18% | 2.3만 |
|---|
| 2026.02.05 | ₩59,538 | ₩59,940 | ₩59,538 | ₩59,564 | +0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩60,929 | ₩60,929 | ₩59,806 | ₩59,969 | -1.58% | 3.1만 |
|---|
| 2026.02.03 | ₩60,929 | ₩60,942 | ₩60,354 | ₩60,668 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩59,512 | ₩60,053 | ₩59,512 | ₩59,913 | +0.67% | 5.5만 |
|---|
| 2026.01.30 | ₩60,929 | ₩60,942 | ₩60,046 | ₩60,052 | -1.44% | 2.5만 |
|---|
| 2026.01.29 | ₩61,718 | ₩62,005 | ₩60,795 | ₩61,504 | -0.35% | 11.9만 |
|---|
| 2026.01.28 | ₩61,892 | ₩61,905 | ₩61,450 | ₩61,888 | -0.01% | 22.3만 |
|---|
| 2026.01.27 | ₩60,555 | ₩61,129 | ₩60,528 | ₩61,129 | +0.95% | 6.8만 |
|---|
| 2026.01.26 | ₩59,498 | ₩59,711 | ₩59,498 | ₩59,661 | +0.27% | 4.6만 |
|---|
| 2026.01.23 | ₩59,405 | ₩60,100 | ₩59,358 | ₩59,731 | +0.55% | 2.7천 |
|---|
| 2026.01.22 | ₩59,369 | ₩59,369 | ₩59,369 | ₩59,369 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩58,616 | ₩58,806 | ₩58,616 | ₩58,806 | +0.32% | 500 |
|---|
| 2026.01.20 | ₩57,723 | ₩57,723 | ₩57,723 | ₩57,723 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,840 | ₩58,050 | ₩57,840 | ₩58,050 | +0.36% | 2.6천 |
|---|
| 2026.01.15 | ₩58,069 | ₩58,069 | ₩58,069 | ₩58,069 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩58,462 | ₩58,462 | ₩57,712 | ₩57,712 | -1.28% | 300 |
|---|
| 2026.01.13 | ₩57,600 | ₩57,600 | ₩57,386 | ₩57,386 | -0.37% | 700 |
|---|
| 2026.01.12 | ₩57,453 | ₩57,894 | ₩57,453 | ₩57,894 | +0.77% | 600 |
|---|
| 2026.01.09 | ₩57,265 | ₩57,318 | ₩57,265 | ₩57,318 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩57,065 | ₩57,078 | ₩56,971 | ₩57,043 | -0.04% | 2.9천 |
|---|
| 2026.01.07 | ₩58,696 | ₩58,696 | ₩57,225 | ₩57,225 | -2.51% | 200 |
|---|
| 2026.01.06 | ₩57,624 | ₩57,624 | ₩57,624 | ₩57,624 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩56,927 | ₩56,927 | ₩56,927 | ₩56,927 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩57,439 | ₩57,439 | ₩56,178 | ₩56,178 | -2.20% | 100 |
|---|
| 2025.12.31 | ₩54,551 | ₩54,551 | ₩54,436 | ₩54,436 | -0.21% | 100 |
|---|
| 2025.12.30 | ₩55,006 | ₩55,006 | ₩54,613 | ₩54,613 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩54,351 | ₩54,351 | ₩54,351 | ₩54,351 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩54,541 | ₩54,541 | ₩54,541 | ₩54,541 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩54,062 | ₩54,062 | ₩54,062 | ₩54,062 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩53,856 | ₩53,856 | ₩53,856 | ₩53,856 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,642 | ₩53,956 | ₩53,642 | ₩53,692 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩53,452 | ₩53,452 | ₩53,452 | ₩53,452 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩53,294 | ₩53,294 | ₩53,080 | ₩53,080 | -0.40% | 100 |
|---|
| 2025.12.17 | ₩52,893 | ₩52,893 | ₩52,421 | ₩52,421 | -0.89% | 700 |
|---|
| 2025.12.16 | ₩52,871 | ₩52,871 | ₩52,871 | ₩52,871 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩53,579 | ₩53,579 | ₩53,579 | ₩53,579 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,499 | ₩53,499 | ₩53,499 | ₩53,499 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩54,232 | ₩54,232 | ₩54,232 | ₩54,232 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩54,214 | ₩54,214 | ₩54,214 | ₩54,214 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,655 | ₩53,694 | ₩53,655 | ₩53,694 | +0.07% | 900 |
|---|
| 2025.12.08 | ₩53,843 | ₩53,868 | ₩53,843 | ₩53,868 | +0.05% | 300 |
|---|
| 2025.12.05 | ₩54,032 | ₩54,032 | ₩54,032 | ₩54,032 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,650 | ₩53,650 | ₩53,650 | ₩53,650 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,510 | ₩53,625 | ₩53,510 | ₩53,625 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩53,627 | ₩53,627 | ₩53,627 | ₩53,627 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩53,335 | ₩53,335 | ₩53,335 | ₩53,335 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,408 | ₩53,408 | ₩53,408 | ₩53,408 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,388 | ₩53,388 | ₩53,377 | ₩53,377 | -0.02% | 700 |
|---|
| 2025.11.25 | ₩52,851 | ₩52,961 | ₩52,851 | ₩52,961 | +0.21% | 300 |
|---|
| 2025.11.24 | ₩52,391 | ₩52,638 | ₩52,391 | ₩52,638 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩52,284 | ₩52,284 | ₩52,284 | ₩52,284 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,357 | ₩52,357 | ₩52,357 | ₩52,357 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩52,947 | ₩52,995 | ₩52,947 | ₩52,995 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩53,000 | ₩53,064 | ₩53,000 | ₩53,064 | +0.12% | 1천 |
|---|
| 2025.11.17 | ₩53,458 | ₩53,458 | ₩53,458 | ₩53,458 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩54,121 | ₩54,121 | ₩54,121 | ₩54,121 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩54,458 | ₩54,458 | ₩54,213 | ₩54,213 | -0.45% | 200 |
|---|
| 2025.11.12 | ₩54,753 | ₩54,753 | ₩54,753 | ₩54,753 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,717 | ₩54,717 | ₩54,717 | ₩54,717 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,444 | ₩54,554 | ₩54,444 | ₩54,554 | +0.20% | 200 |
|---|
| 2025.11.07 | ₩53,199 | ₩53,495 | ₩53,199 | ₩53,494 | +0.55% | 1.2천 |
|---|
| 2025.11.06 | ₩53,575 | ₩53,688 | ₩53,575 | ₩53,688 | +0.21% | 2천 |
|---|
| 2025.11.05 | ₩53,948 | ₩53,948 | ₩53,948 | ₩53,948 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,468 | ₩53,990 | ₩53,468 | ₩53,483 | +0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩54,446 | ₩54,446 | ₩54,446 | ₩54,446 | 0.00% | 48.5만 |
|---|
| 2025.10.31 | ₩54,023 | ₩54,023 | ₩54,023 | ₩54,023 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,157 | ₩54,157 | ₩54,157 | ₩54,157 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,725 | ₩54,789 | ₩54,712 | ₩54,789 | +0.12% | 7천 |
|---|
| 2025.10.28 | ₩54,594 | ₩54,594 | ₩54,594 | ₩54,594 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,635 | ₩54,635 | ₩54,635 | ₩54,635 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩53,963 | ₩53,963 | ₩53,947 | ₩53,947 | -0.03% | 2만 |
|---|
| 2025.10.23 | ₩53,734 | ₩53,734 | ₩53,734 | ₩53,734 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,516 | ₩53,516 | ₩53,516 | ₩53,516 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩53,507 | ₩53,507 | ₩53,507 | ₩53,507 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,736 | ₩53,976 | ₩53,736 | ₩53,976 | +0.45% | 100 |
|---|
| 2025.10.17 | ₩53,428 | ₩53,483 | ₩53,428 | ₩53,483 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩53,420 | ₩53,420 | ₩53,420 | ₩53,420 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,106 | ₩53,106 | ₩53,106 | ₩53,106 | 0.00% | 5.7만 |
|---|
| 2025.10.14 | ₩52,313 | ₩52,313 | ₩52,313 | ₩52,313 | 0.00% | 67.2만 |
|---|
| 2025.10.13 | ₩52,638 | ₩52,638 | ₩52,638 | ₩52,638 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,160 | ₩51,160 | ₩51,160 | ₩51,160 | 0.00% | 100 |
|---|