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 | ₩68,570 | ₩68,570 | ₩68,276 | ₩68,316 | -0.37% | 6.3만 |
| 2026.10.08 | ₩68,356 | ₩68,356 | ₩67,874 | ₩68,249 | -0.16% | 42.4만 |
| 2026.10.07 | ₩69,106 | ₩69,266 | ₩68,958 | ₩69,146 | +0.06% | 9.8만 |
| 2026.10.06 | ₩70,444 | ₩70,444 | ₩70,110 | ₩70,324 | -0.17% | 46만 |
| 2026.10.05 | ₩69,949 | ₩70,417 | ₩69,895 | ₩70,177 | +0.33% | 8.7만 |
| 2026.10.02 | ₩68,530 | ₩68,758 | ₩68,303 | ₩68,699 | +0.25% | 3.8만 |
| 2026.10.01 | ₩68,182 | ₩68,356 | ₩67,694 | ₩68,356 | +0.26% | 3.3만 |
| 2026.09.30 | ₩68,396 | ₩68,517 | ₩68,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,182 |
| -0.31% |
| 5.2만 |
| 2026.09.29 | ₩68,530 | ₩68,945 | ₩68,483 | ₩68,945 | +0.61% | 7.2만 |
|---|
| 2026.09.28 | ₩68,784 | ₩68,784 | ₩68,048 | ₩68,784 | 0.00% | 20.8만 |
|---|
| 2026.09.25 | ₩69,186 | ₩69,400 | ₩68,992 | ₩69,400 | +0.31% | 10.6만 |
|---|
| 2026.09.24 | ₩69,106 | ₩69,106 | ₩68,610 | ₩68,892 | -0.31% | 9.8만 |
|---|
| 2026.09.23 | ₩69,762 | ₩69,788 | ₩68,977 | ₩69,132 | -0.90% | 5.4만 |
|---|
| 2026.09.22 | ₩69,815 | ₩70,337 | ₩69,815 | ₩70,324 | +0.73% | 5만 |
|---|
| 2026.09.21 | ₩69,641 | ₩70,096 | ₩69,547 | ₩70,037 | +0.57% | 3.2만 |
|---|
| 2026.09.18 | ₩68,490 | ₩68,550 | ₩68,261 | ₩68,506 | +0.02% | 3.4만 |
|---|
| 2026.09.17 | ₩68,129 | ₩68,356 | ₩68,115 | ₩68,300 | +0.25% | 4.2만 |
|---|
| 2026.09.16 | ₩68,008 | ₩68,129 | ₩66,951 | ₩67,326 | -1.00% | 2.9만 |
|---|
| 2026.09.15 | ₩67,607 | ₩67,640 | ₩67,131 | ₩67,218 | -0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩67,473 | ₩68,035 | ₩67,446 | ₩67,649 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩69,159 | ₩69,280 | ₩69,012 | ₩69,280 | +0.17% | 6.5만 |
|---|
| 2026.09.10 | ₩68,677 | ₩68,838 | ₩68,423 | ₩68,502 | -0.26% | 7.5만 |
|---|
| 2026.09.09 | ₩69,989 | ₩70,270 | ₩69,842 | ₩70,136 | +0.21% | 5.5만 |
|---|
| 2026.09.08 | ₩70,190 | ₩70,230 | ₩69,922 | ₩70,049 | -0.20% | 6.2만 |
|---|
| 2026.09.04 | ₩68,918 | ₩69,628 | ₩68,905 | ₩69,594 | +0.98% | 4.6만 |
|---|
| 2026.09.03 | ₩68,008 | ₩68,316 | ₩67,633 | ₩68,276 | +0.39% | 3.8만 |
|---|
| 2026.09.02 | ₩67,714 | ₩68,012 | ₩67,593 | ₩68,008 | +0.43% | 13.9만 |
|---|
| 2026.09.01 | ₩68,463 | ₩68,530 | ₩67,995 | ₩68,129 | -0.49% | 5만 |
|---|
| 2026.08.31 | ₩68,115 | ₩68,242 | ₩67,767 | ₩67,807 | -0.45% | 3.8만 |
|---|
| 2026.08.28 | ₩68,035 | ₩68,316 | ₩67,781 | ₩67,955 | -0.12% | 6.8만 |
|---|
| 2026.08.27 | ₩68,222 | ₩68,222 | ₩67,754 | ₩68,048 | -0.26% | 6.7만 |
|---|
| 2026.08.26 | ₩68,001 | ₩68,115 | ₩67,861 | ₩67,968 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩67,540 | ₩67,955 | ₩67,479 | ₩67,949 | +0.61% | 8.7만 |
|---|
| 2026.08.24 | ₩67,326 | ₩67,326 | ₩66,729 | ₩67,004 | -0.48% | 4.8만 |
|---|
| 2026.08.21 | ₩68,088 | ₩68,236 | ₩67,874 | ₩68,127 | +0.06% | 4.5만 |
|---|
| 2026.08.20 | ₩67,044 | ₩67,740 | ₩67,044 | ₩67,272 | +0.34% | 3.9만 |
|---|
| 2026.08.19 | ₩67,500 | ₩67,500 | ₩66,904 | ₩67,030 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,352 | ₩67,446 | ₩66,662 | ₩66,797 | -0.82% | 9.2만 |
|---|
| 2026.08.17 | ₩68,718 | ₩69,166 | ₩68,651 | ₩68,677 | -0.06% | 6.2만 |
|---|
| 2026.08.14 | ₩68,182 | ₩68,436 | ₩67,935 | ₩68,142 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩68,182 | ₩68,490 | ₩67,888 | ₩68,295 | +0.16% | 3.3만 |
|---|
| 2026.08.12 | ₩67,486 | ₩67,607 | ₩67,339 | ₩67,607 | +0.18% | 3.1만 |
|---|
| 2026.08.11 | ₩66,348 | ₩66,348 | ₩65,948 | ₩66,188 | -0.24% | 3.8만 |
|---|
| 2026.08.10 | ₩65,934 | ₩66,134 | ₩65,773 | ₩65,826 | -0.16% | 9.1만 |
|---|
| 2026.08.07 | ₩66,790 | ₩66,790 | ₩65,947 | ₩66,335 | -0.68% | 1.6만 |
|---|
| 2026.08.06 | ₩65,974 | ₩66,937 | ₩65,974 | ₩66,683 | +1.08% | 4.3만 |
|---|
| 2026.08.05 | ₩67,366 | ₩67,500 | ₩66,884 | ₩66,884 | -0.72% | 5.8만 |
|---|
| 2026.08.04 | ₩66,549 | ₩67,486 | ₩66,549 | ₩67,486 | +1.41% | 9.9만 |
|---|
| 2026.08.03 | ₩65,077 | ₩65,666 | ₩64,809 | ₩65,666 | +0.90% | 4.7만 |
|---|
| 2026.07.31 | ₩66,630 | ₩66,656 | ₩65,278 | ₩65,385 | -1.87% | 6.1만 |
|---|
| 2026.07.30 | ₩63,939 | ₩65,244 | ₩63,939 | ₩65,064 | +1.76% | 4.4만 |
|---|
| 2026.07.29 | ₩63,297 | ₩63,825 | ₩62,507 | ₩62,666 | -1.00% | 6.5만 |
|---|
| 2026.07.28 | ₩63,819 | ₩64,247 | ₩63,471 | ₩64,100 | +0.44% | 6만 |
|---|
| 2026.07.27 | ₩66,215 | ₩66,215 | ₩65,050 | ₩65,572 | -0.97% | 6.1만 |
|---|
| 2026.07.24 | ₩66,121 | ₩66,636 | ₩65,478 | ₩65,733 | -0.59% | 5.7만 |
|---|
| 2026.07.23 | ₩67,138 | ₩67,326 | ₩66,603 | ₩67,004 | -0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩66,576 | ₩67,165 | ₩66,576 | ₩67,085 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩66,710 | ₩67,433 | ₩66,710 | ₩67,406 | +1.04% | 3.7만 |
|---|
| 2026.07.20 | ₩65,438 | ₩65,719 | ₩65,130 | ₩65,291 | -0.22% | 12.3만 |
|---|
| 2026.07.17 | ₩63,805 | ₩64,890 | ₩63,605 | ₩64,608 | +1.26% | 4.6만 |
|---|
| 2026.07.16 | ₩65,920 | ₩66,268 | ₩65,572 | ₩65,572 | -0.53% | 5.4만 |
|---|
| 2026.07.15 | ₩67,620 | ₩67,620 | ₩66,456 | ₩67,192 | -0.63% | 5.7만 |
|---|
| 2026.07.14 | ₩67,285 | ₩67,524 | ₩67,138 | ₩67,419 | +0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩66,991 | ₩66,991 | ₩66,268 | ₩66,284 | -1.05% | 3.3만 |
|---|
| 2026.07.10 | ₩68,196 | ₩68,878 | ₩68,075 | ₩68,477 | +0.41% | 7.8만 |
|---|
| 2026.07.09 | ₩68,584 | ₩69,079 | ₩68,584 | ₩68,691 | +0.16% | 4.8만 |
|---|
| 2026.07.08 | ₩67,205 | ₩68,276 | ₩67,145 | ₩68,169 | +1.43% | 5만 |
|---|
| 2026.07.07 | ₩68,129 | ₩68,316 | ₩67,620 | ₩68,169 | +0.06% | 3.9만 |
|---|
| 2026.07.06 | ₩69,440 | ₩69,802 | ₩69,440 | ₩69,708 | +0.39% | 5.5만 |
|---|
| 2026.07.02 | ₩68,396 | ₩68,945 | ₩66,937 | ₩67,466 | -1.36% | 3.1만 |
|---|
| 2026.07.01 | ₩68,664 | ₩68,945 | ₩68,189 | ₩68,396 | -0.39% | 11만 |
|---|
| 2026.06.30 | ₩69,333 | ₩70,029 | ₩69,066 | ₩69,909 | +0.83% | 6만 |
|---|
| 2026.06.29 | ₩68,865 | ₩69,226 | ₩68,008 | ₩69,226 | +0.52% | 8.7만 |
|---|
| 2026.06.26 | ₩68,182 | ₩69,561 | ₩68,182 | ₩69,454 | +1.86% | 12만 |
|---|
| 2026.06.25 | ₩70,270 | ₩70,270 | ₩69,173 | ₩69,802 | -0.67% | 7만 |
|---|
| 2026.06.24 | ₩68,878 | ₩69,012 | ₩68,236 | ₩68,718 | -0.23% | 8.2만 |
|---|
| 2026.06.23 | ₩68,744 | ₩69,400 | ₩68,718 | ₩68,838 | +0.14% | 7.7만 |
|---|
| 2026.06.22 | ₩72,452 | ₩72,746 | ₩72,265 | ₩72,291 | -0.22% | 8.5만 |
|---|
| 2026.06.18 | ₩71,261 | ₩72,064 | ₩71,239 | ₩71,957 | +0.98% | 4.9만 |
|---|
| 2026.06.17 | ₩70,672 | ₩70,980 | ₩69,882 | ₩69,882 | -1.12% | 7.5만 |
|---|
| 2026.06.16 | ₩70,819 | ₩70,980 | ₩69,936 | ₩70,003 | -1.15% | 5.9만 |
|---|
| 2026.06.15 | ₩71,127 | ₩71,374 | ₩71,087 | ₩71,289 | +0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩69,588 | ₩70,243 | ₩69,306 | ₩70,056 | +0.67% | 8.3만 |
|---|
| 2026.06.11 | ₩67,326 | ₩69,320 | ₩67,218 | ₩69,320 | +2.96% | 7.4만 |
|---|
| 2026.06.10 | ₩67,004 | ₩67,947 | ₩66,737 | ₩66,765 | -0.36% | 9.8만 |
|---|
| 2026.06.09 | ₩68,811 | ₩68,811 | ₩66,067 | ₩67,526 | -1.87% | 9.1만 |
|---|
| 2026.06.08 | ₩68,142 | ₩68,221 | ₩67,620 | ₩67,620 | -0.77% | 4.7만 |
|---|
| 2026.06.05 | ₩68,196 | ₩68,303 | ₩66,308 | ₩66,476 | -2.52% | 13.5만 |
|---|
| 2026.06.04 | ₩69,735 | ₩70,498 | ₩69,333 | ₩70,310 | +0.83% | 12.5만 |
|---|
| 2026.06.03 | ₩71,756 | ₩72,137 | ₩71,415 | ₩71,729 | -0.04% | 9.6만 |
|---|
| 2026.06.02 | ₩71,502 | ₩72,251 | ₩71,502 | ₩72,251 | +1.05% | 90.4만 |
|---|
| 2026.06.01 | ₩71,743 | ₩72,171 | ₩71,261 | ₩71,743 | 0.00% | 11.9만 |
|---|
| 2026.05.29 | ₩70,859 | ₩71,087 | ₩70,618 | ₩70,886 | +0.04% | 5.1만 |
|---|
| 2026.05.28 | ₩69,909 | ₩70,846 | ₩69,641 | ₩70,538 | +0.90% | 10.5만 |
|---|
| 2026.05.27 | ₩70,806 | ₩70,899 | ₩70,029 | ₩70,203 | -0.85% | 8.6만 |
|---|
| 2026.05.26 | ₩69,266 | ₩70,136 | ₩69,266 | ₩70,069 | +1.16% | 9만 |
|---|
| 2026.05.22 | ₩67,580 | ₩67,700 | ₩67,292 | ₩67,566 | -0.02% | 5.1만 |
|---|
| 2026.05.21 | ₩67,098 | ₩67,995 | ₩67,071 | ₩67,901 | +1.20% | 6.5만 |
|---|
| 2026.05.20 | ₩66,576 | ₩67,433 | ₩66,549 | ₩67,312 | +1.11% | 35.3만 |
|---|
| 2026.05.19 | ₩65,452 | ₩66,335 | ₩65,358 | ₩66,027 | +0.88% | 7.1만 |
|---|
| 2026.05.18 | ₩67,433 | ₩67,553 | ₩66,522 | ₩67,011 | -0.63% | 5.9만 |
|---|
| 2026.05.15 | ₩67,058 | ₩67,366 | ₩66,830 | ₩67,178 | +0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩68,945 | ₩69,614 | ₩68,945 | ₩69,360 | +0.60% | 7.5만 |
|---|
| 2026.05.13 | ₩68,557 | ₩69,347 | ₩68,557 | ₩68,985 | +0.62% | 6.4만 |
|---|
| 2026.05.12 | ₩67,914 | ₩68,236 | ₩67,004 | ₩67,459 | -0.67% | 6.3만 |
|---|
| 2026.05.11 | ₩69,976 | ₩70,096 | ₩69,721 | ₩69,936 | -0.06% | 17.4만 |
|---|
| 2026.05.08 | ₩69,286 | ₩69,688 | ₩69,286 | ₩69,454 | +0.24% | 6.1만 |
|---|
| 2026.05.07 | ₩68,958 | ₩69,306 | ₩68,584 | ₩68,639 | -0.46% | 50.2만 |
|---|
| 2026.05.06 | ₩68,744 | ₩69,527 | ₩68,490 | ₩69,360 | +0.90% | 4.9만 |
|---|
| 2026.05.05 | ₩67,118 | ₩67,560 | ₩66,880 | ₩67,259 | +0.21% | 16만 |
|---|
| 2026.05.04 | ₩66,536 | ₩66,830 | ₩65,800 | ₩65,893 | -0.97% | 7.4만 |
|---|
| 2026.05.01 | ₩65,626 | ₩66,328 | ₩65,626 | ₩65,812 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩65,264 | ₩65,927 | ₩65,090 | ₩65,920 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩65,371 | ₩65,371 | ₩64,836 | ₩65,043 | -0.50% | 10.8만 |
|---|
| 2026.04.28 | ₩64,756 | ₩65,184 | ₩64,756 | ₩65,184 | +0.66% | 6.5만 |
|---|
| 2026.04.27 | ₩66,108 | ₩66,215 | ₩65,840 | ₩66,027 | -0.12% | 6.2만 |
|---|
| 2026.04.24 | ₩65,706 | ₩66,067 | ₩65,385 | ₩66,000 | +0.45% | 6.1만 |
|---|
| 2026.04.23 | ₩64,849 | ₩65,251 | ₩63,993 | ₩64,455 | -0.61% | 5만 |
|---|
| 2026.04.22 | ₩64,930 | ₩65,395 | ₩64,930 | ₩65,323 | +0.61% | 4.1만 |
|---|
| 2026.04.21 | ₩65,398 | ₩65,559 | ₩64,488 | ₩64,548 | -1.30% | 9.3만 |
|---|
| 2026.04.20 | ₩65,197 | ₩65,304 | ₩64,956 | ₩65,278 | +0.12% | 11.3만 |
|---|
| 2026.04.17 | ₩65,893 | ₩66,335 | ₩65,559 | ₩65,760 | -0.20% | 9.5만 |
|---|
| 2026.04.16 | ₩64,903 | ₩65,023 | ₩64,315 | ₩64,890 | -0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩64,381 | ₩64,608 | ₩64,220 | ₩64,608 | +0.35% | 5만 |
|---|
| 2026.04.14 | ₩63,886 | ₩64,528 | ₩63,886 | ₩64,353 | +0.73% | 7.1만 |
|---|
| 2026.04.13 | ₩62,427 | ₩63,457 | ₩62,400 | ₩63,457 | +1.65% | 7.2만 |
|---|
| 2026.04.10 | ₩63,056 | ₩63,337 | ₩62,888 | ₩62,975 | -0.13% | 5.7만 |
|---|
| 2026.04.09 | ₩62,092 | ₩62,882 | ₩61,985 | ₩62,686 | +0.96% | 6.7만 |
|---|
| 2026.04.08 | ₩62,868 | ₩62,868 | ₩62,226 | ₩62,641 | -0.36% | 7만 |
|---|
| 2026.04.07 | ₩59,308 | ₩60,446 | ₩58,746 | ₩59,455 | +0.25% | 9.7만 |
|---|
| 2026.04.06 | ₩58,973 | ₩59,301 | ₩58,786 | ₩59,081 | +0.18% | 13.5만 |
|---|
| 2026.04.02 | ₩57,648 | ₩58,866 | ₩57,648 | ₩58,686 | +1.80% | 19만 |
|---|
| 2026.04.01 | ₩59,308 | ₩59,937 | ₩59,308 | ₩59,683 | +0.63% | 10.3만 |
|---|
| 2026.03.31 | ₩56,805 | ₩58,679 | ₩56,805 | ₩58,652 | +3.25% | 83.3만 |
|---|
| 2026.03.30 | ₩57,180 | ₩57,180 | ₩56,270 | ₩56,600 | -1.01% | 759.7만 |
|---|
| 2026.03.27 | ₩56,952 | ₩57,019 | ₩56,644 | ₩56,832 | -0.21% | 5.4만 |
|---|
| 2026.03.26 | ₩57,715 | ₩57,729 | ₩56,966 | ₩56,979 | -1.28% | 4.3만 |
|---|
| 2026.03.25 | ₩59,014 | ₩59,321 | ₩58,866 | ₩59,040 | +0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩57,862 | ₩58,505 | ₩57,862 | ₩58,251 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩58,364 | ₩59,241 | ₩58,364 | ₩58,840 | +0.81% | 20.5만 |
|---|
| 2026.03.20 | ₩58,692 | ₩58,692 | ₩57,354 | ₩57,354 | -2.28% | 2.9만 |
|---|
| 2026.03.19 | ₩58,224 | ₩59,616 | ₩58,157 | ₩59,375 | +1.98% | 2.2만 |
|---|
| 2026.03.18 | ₩60,125 | ₩60,125 | ₩59,335 | ₩59,335 | -1.31% | 7.1만 |
|---|
| 2026.03.17 | ₩60,272 | ₩60,272 | ₩60,178 | ₩60,245 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩59,388 | ₩59,669 | ₩59,368 | ₩59,669 | +0.47% | 2만 |
|---|
| 2026.03.13 | ₩59,067 | ₩59,201 | ₩58,210 | ₩58,371 | -1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩59,174 | ₩59,174 | ₩58,063 | ₩58,063 | -1.88% | 3.9만 |
|---|
| 2026.03.11 | ₩60,218 | ₩60,352 | ₩60,084 | ₩60,352 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩60,004 | ₩61,061 | ₩59,937 | ₩60,098 | +0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩58,144 | ₩59,629 | ₩57,702 | ₩59,509 | +2.35% | 9만 |
|---|
| 2026.03.06 | ₩58,559 | ₩59,268 | ₩58,478 | ₩59,121 | +0.96% | 6.9만 |
|---|
| 2026.03.05 | ₩60,539 | ₩60,539 | ₩59,268 | ₩59,669 | -1.44% | 8.2만 |
|---|
| 2026.03.04 | ₩60,740 | ₩61,490 | ₩60,740 | ₩61,276 | +0.88% | 3.2만 |
|---|
| 2026.03.03 | ₩59,857 | ₩60,740 | ₩58,947 | ₩60,436 | +0.97% | 3.3만 |
|---|
| 2026.03.02 | ₩62,922 | ₩63,805 | ₩62,922 | ₩63,435 | +0.81% | 4.8만 |
|---|
| 2026.02.27 | ₩64,167 | ₩64,542 | ₩64,006 | ₩64,542 | +0.58% | 2.4만 |
|---|
| 2026.02.26 | ₩65,438 | ₩65,438 | ₩64,180 | ₩64,702 | -1.12% | 6.5만 |
|---|
| 2026.02.25 | ₩65,238 | ₩65,304 | ₩64,849 | ₩64,964 | -0.42% | 5.9만 |
|---|
| 2026.02.24 | ₩63,899 | ₩64,475 | ₩63,899 | ₩64,461 | +0.88% | 4.1만 |
|---|
| 2026.02.23 | ₩63,752 | ₩63,758 | ₩63,243 | ₩63,402 | -0.55% | 5.4만 |
|---|
| 2026.02.20 | ₩62,601 | ₩63,725 | ₩62,601 | ₩63,591 | +1.58% | 4.7만 |
|---|
| 2026.02.19 | ₩62,453 | ₩62,561 | ₩62,453 | ₩62,553 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩63,083 | ₩63,083 | ₩62,547 | ₩62,745 | -0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩62,266 | ₩62,387 | ₩61,978 | ₩62,320 | +0.09% | 7.6만 |
|---|
| 2026.02.13 | ₩62,025 | ₩62,320 | ₩62,025 | ₩62,246 | +0.36% | 2.3만 |
|---|
| 2026.02.12 | ₩63,203 | ₩63,236 | ₩62,279 | ₩62,293 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩62,614 | ₩63,123 | ₩62,614 | ₩63,123 | +0.81% | 1만 |
|---|
| 2026.02.10 | ₩61,972 | ₩61,972 | ₩61,704 | ₩61,717 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩61,169 | ₩61,811 | ₩61,169 | ₩61,796 | +1.03% | 5.1만 |
|---|
| 2026.02.06 | ₩60,379 | ₩61,094 | ₩60,379 | ₩61,094 | +1.18% | 2.3만 |
|---|
| 2026.02.05 | ₩59,603 | ₩60,004 | ₩59,603 | ₩59,628 | +0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩60,995 | ₩60,995 | ₩59,870 | ₩60,034 | -1.58% | 3.1만 |
|---|
| 2026.02.03 | ₩60,995 | ₩61,008 | ₩60,419 | ₩60,734 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩59,576 | ₩60,118 | ₩59,576 | ₩59,977 | +0.67% | 5.5만 |
|---|
| 2026.01.30 | ₩60,995 | ₩61,008 | ₩60,111 | ₩60,116 | -1.44% | 2.5만 |
|---|
| 2026.01.29 | ₩61,784 | ₩62,072 | ₩60,861 | ₩61,570 | -0.35% | 11.9만 |
|---|
| 2026.01.28 | ₩61,958 | ₩61,972 | ₩61,517 | ₩61,954 | -0.01% | 22.3만 |
|---|
| 2026.01.27 | ₩60,620 | ₩61,195 | ₩60,593 | ₩61,195 | +0.95% | 6.8만 |
|---|
| 2026.01.26 | ₩59,562 | ₩59,775 | ₩59,562 | ₩59,726 | +0.27% | 4.6만 |
|---|
| 2026.01.23 | ₩59,469 | ₩60,165 | ₩59,422 | ₩59,795 | +0.55% | 2.7천 |
|---|
| 2026.01.22 | ₩59,433 | ₩59,433 | ₩59,433 | ₩59,433 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩58,679 | ₩58,869 | ₩58,679 | ₩58,869 | +0.32% | 500 |
|---|
| 2026.01.20 | ₩57,785 | ₩57,785 | ₩57,785 | ₩57,785 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,903 | ₩58,113 | ₩57,903 | ₩58,113 | +0.36% | 2.6천 |
|---|
| 2026.01.15 | ₩58,132 | ₩58,132 | ₩58,132 | ₩58,132 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩58,525 | ₩58,525 | ₩57,774 | ₩57,774 | -1.28% | 300 |
|---|
| 2026.01.13 | ₩57,662 | ₩57,662 | ₩57,448 | ₩57,448 | -0.37% | 700 |
|---|
| 2026.01.12 | ₩57,514 | ₩57,956 | ₩57,514 | ₩57,956 | +0.77% | 600 |
|---|
| 2026.01.09 | ₩57,327 | ₩57,379 | ₩57,327 | ₩57,379 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩57,126 | ₩57,140 | ₩57,033 | ₩57,105 | -0.04% | 2.9천 |
|---|
| 2026.01.07 | ₩58,759 | ₩58,759 | ₩57,287 | ₩57,287 | -2.51% | 200 |
|---|
| 2026.01.06 | ₩57,686 | ₩57,686 | ₩57,686 | ₩57,686 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩56,988 | ₩56,988 | ₩56,988 | ₩56,988 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩57,501 | ₩57,501 | ₩56,239 | ₩56,239 | -2.20% | 100 |
|---|
| 2025.12.31 | ₩54,610 | ₩54,610 | ₩54,495 | ₩54,495 | -0.21% | 100 |
|---|
| 2025.12.30 | ₩55,065 | ₩55,065 | ₩54,672 | ₩54,672 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩54,409 | ₩54,409 | ₩54,409 | ₩54,409 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩54,599 | ₩54,599 | ₩54,599 | ₩54,599 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩54,120 | ₩54,120 | ₩54,120 | ₩54,120 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩53,914 | ₩53,914 | ₩53,914 | ₩53,914 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,700 | ₩54,014 | ₩53,700 | ₩53,749 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩53,510 | ₩53,510 | ₩53,510 | ₩53,510 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩53,352 | ₩53,352 | ₩53,138 | ₩53,138 | -0.40% | 100 |
|---|
| 2025.12.17 | ₩52,950 | ₩52,950 | ₩52,478 | ₩52,478 | -0.89% | 700 |
|---|
| 2025.12.16 | ₩52,928 | ₩52,928 | ₩52,928 | ₩52,928 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩53,637 | ₩53,637 | ₩53,637 | ₩53,637 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,557 | ₩53,557 | ₩53,557 | ₩53,557 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩54,290 | ₩54,290 | ₩54,290 | ₩54,290 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩54,273 | ₩54,273 | ₩54,273 | ₩54,273 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,713 | ₩53,752 | ₩53,713 | ₩53,752 | +0.07% | 900 |
|---|
| 2025.12.08 | ₩53,901 | ₩53,926 | ₩53,901 | ₩53,926 | +0.05% | 300 |
|---|
| 2025.12.05 | ₩54,091 | ₩54,091 | ₩54,091 | ₩54,091 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,708 | ₩53,708 | ₩53,708 | ₩53,708 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,567 | ₩53,682 | ₩53,567 | ₩53,682 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩53,685 | ₩53,685 | ₩53,685 | ₩53,685 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩53,392 | ₩53,392 | ₩53,392 | ₩53,392 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,466 | ₩53,466 | ₩53,466 | ₩53,466 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,446 | ₩53,446 | ₩53,435 | ₩53,435 | -0.02% | 700 |
|---|
| 2025.11.25 | ₩52,907 | ₩53,019 | ₩52,907 | ₩53,019 | +0.21% | 300 |
|---|
| 2025.11.24 | ₩52,447 | ₩52,695 | ₩52,447 | ₩52,695 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩52,340 | ₩52,340 | ₩52,340 | ₩52,340 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,414 | ₩52,414 | ₩52,414 | ₩52,414 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩53,004 | ₩53,052 | ₩53,004 | ₩53,052 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩53,057 | ₩53,122 | ₩53,057 | ₩53,122 | +0.12% | 1천 |
|---|
| 2025.11.17 | ₩53,515 | ₩53,515 | ₩53,515 | ₩53,515 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩54,179 | ₩54,179 | ₩54,179 | ₩54,179 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩54,516 | ₩54,516 | ₩54,271 | ₩54,271 | -0.45% | 200 |
|---|
| 2025.11.12 | ₩54,812 | ₩54,812 | ₩54,812 | ₩54,812 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,776 | ₩54,776 | ₩54,776 | ₩54,776 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,503 | ₩54,613 | ₩54,503 | ₩54,613 | +0.20% | 200 |
|---|
| 2025.11.07 | ₩53,257 | ₩53,553 | ₩53,257 | ₩53,551 | +0.55% | 1.2천 |
|---|
| 2025.11.06 | ₩53,633 | ₩53,745 | ₩53,633 | ₩53,745 | +0.21% | 2천 |
|---|
| 2025.11.05 | ₩54,006 | ₩54,006 | ₩54,006 | ₩54,006 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,526 | ₩54,048 | ₩53,526 | ₩53,541 | +0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩54,504 | ₩54,504 | ₩54,504 | ₩54,504 | 0.00% | 48.5만 |
|---|
| 2025.10.31 | ₩54,081 | ₩54,081 | ₩54,081 | ₩54,081 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,215 | ₩54,215 | ₩54,215 | ₩54,215 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,784 | ₩54,848 | ₩54,771 | ₩54,848 | +0.12% | 7천 |
|---|
| 2025.10.28 | ₩54,653 | ₩54,653 | ₩54,653 | ₩54,653 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,694 | ₩54,694 | ₩54,694 | ₩54,694 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩54,021 | ₩54,021 | ₩54,005 | ₩54,005 | -0.03% | 2만 |
|---|
| 2025.10.23 | ₩53,792 | ₩53,792 | ₩53,792 | ₩53,792 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,574 | ₩53,574 | ₩53,574 | ₩53,574 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩53,565 | ₩53,565 | ₩53,565 | ₩53,565 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,794 | ₩54,034 | ₩53,794 | ₩54,034 | +0.45% | 100 |
|---|
| 2025.10.17 | ₩53,486 | ₩53,541 | ₩53,486 | ₩53,541 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩53,478 | ₩53,478 | ₩53,478 | ₩53,478 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,163 | ₩53,163 | ₩53,163 | ₩53,163 | 0.00% | 5.7만 |
|---|
| 2025.10.14 | ₩52,369 | ₩52,369 | ₩52,369 | ₩52,369 | 0.00% | 67.2만 |
|---|
| 2025.10.13 | ₩52,695 | ₩52,695 | ₩52,695 | ₩52,695 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,216 | ₩51,216 | ₩51,216 | ₩51,216 | 0.00% | 100 |
|---|