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 | ₩68,529 | ₩68,529 | ₩68,235 | ₩68,275 | -0.37% | 6.3만 |
| 2026.10.08 | ₩68,315 | ₩68,315 | ₩67,834 | ₩68,208 | -0.16% | 42.4만 |
| 2026.10.07 | ₩69,064 | ₩69,225 | ₩68,917 | ₩69,105 | +0.06% | 9.8만 |
| 2026.10.06 | ₩70,402 | ₩70,402 | ₩70,068 | ₩70,282 | -0.17% | 46만 |
| 2026.10.05 | ₩69,907 | ₩70,375 | ₩69,854 | ₩70,135 | +0.33% | 8.7만 |
| 2026.10.02 | ₩68,489 | ₩68,717 | ₩68,262 | ₩68,658 | +0.25% | 3.8만 |
| 2026.10.01 | ₩68,141 | ₩68,315 | ₩67,653 | ₩68,315 | +0.26% | 3.3만 |
| 2026.09.30 | ₩68,355 | ₩68,476 | ₩67,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,141 |
| -0.31% |
| 5.2만 |
| 2026.09.29 | ₩68,489 | ₩68,904 | ₩68,442 | ₩68,904 | +0.61% | 7.2만 |
|---|
| 2026.09.28 | ₩68,743 | ₩68,743 | ₩68,008 | ₩68,743 | 0.00% | 20.8만 |
|---|
| 2026.09.25 | ₩69,145 | ₩69,359 | ₩68,951 | ₩69,359 | +0.31% | 10.6만 |
|---|
| 2026.09.24 | ₩69,064 | ₩69,064 | ₩68,569 | ₩68,850 | -0.31% | 9.8만 |
|---|
| 2026.09.23 | ₩69,720 | ₩69,747 | ₩68,936 | ₩69,091 | -0.90% | 5.4만 |
|---|
| 2026.09.22 | ₩69,773 | ₩70,295 | ₩69,773 | ₩70,282 | +0.73% | 5만 |
|---|
| 2026.09.21 | ₩69,599 | ₩70,054 | ₩69,506 | ₩69,995 | +0.57% | 3.2만 |
|---|
| 2026.09.18 | ₩68,449 | ₩68,509 | ₩68,220 | ₩68,465 | +0.02% | 3.4만 |
|---|
| 2026.09.17 | ₩68,088 | ₩68,315 | ₩68,075 | ₩68,259 | +0.25% | 4.2만 |
|---|
| 2026.09.16 | ₩67,968 | ₩68,088 | ₩66,911 | ₩67,285 | -1.00% | 2.9만 |
|---|
| 2026.09.15 | ₩67,566 | ₩67,600 | ₩67,091 | ₩67,178 | -0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩67,432 | ₩67,994 | ₩67,406 | ₩67,609 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩69,118 | ₩69,238 | ₩68,971 | ₩69,238 | +0.17% | 6.5만 |
|---|
| 2026.09.10 | ₩68,636 | ₩68,797 | ₩68,382 | ₩68,461 | -0.26% | 7.5만 |
|---|
| 2026.09.09 | ₩69,947 | ₩70,228 | ₩69,800 | ₩70,094 | +0.21% | 5.5만 |
|---|
| 2026.09.08 | ₩70,148 | ₩70,188 | ₩69,880 | ₩70,007 | -0.20% | 6.2만 |
|---|
| 2026.09.04 | ₩68,877 | ₩69,586 | ₩68,864 | ₩69,553 | +0.98% | 4.6만 |
|---|
| 2026.09.03 | ₩67,968 | ₩68,275 | ₩67,593 | ₩68,235 | +0.39% | 3.8만 |
|---|
| 2026.09.02 | ₩67,673 | ₩67,972 | ₩67,553 | ₩67,968 | +0.43% | 13.9만 |
|---|
| 2026.09.01 | ₩68,422 | ₩68,489 | ₩67,954 | ₩68,088 | -0.49% | 5만 |
|---|
| 2026.08.31 | ₩68,075 | ₩68,202 | ₩67,727 | ₩67,767 | -0.45% | 3.8만 |
|---|
| 2026.08.28 | ₩67,994 | ₩68,275 | ₩67,740 | ₩67,914 | -0.12% | 6.8만 |
|---|
| 2026.08.27 | ₩68,182 | ₩68,182 | ₩67,713 | ₩68,008 | -0.26% | 6.7만 |
|---|
| 2026.08.26 | ₩67,961 | ₩68,075 | ₩67,820 | ₩67,927 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩67,499 | ₩67,914 | ₩67,439 | ₩67,909 | +0.61% | 8.7만 |
|---|
| 2026.08.24 | ₩67,285 | ₩67,285 | ₩66,689 | ₩66,964 | -0.48% | 4.8만 |
|---|
| 2026.08.21 | ₩68,048 | ₩68,195 | ₩67,834 | ₩68,087 | +0.06% | 4.5만 |
|---|
| 2026.08.20 | ₩67,004 | ₩67,700 | ₩67,004 | ₩67,232 | +0.34% | 3.9만 |
|---|
| 2026.08.19 | ₩67,459 | ₩67,459 | ₩66,864 | ₩66,990 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,312 | ₩67,406 | ₩66,622 | ₩66,757 | -0.82% | 9.2만 |
|---|
| 2026.08.17 | ₩68,676 | ₩69,125 | ₩68,610 | ₩68,636 | -0.06% | 6.2만 |
|---|
| 2026.08.14 | ₩68,141 | ₩68,396 | ₩67,894 | ₩68,101 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩68,141 | ₩68,449 | ₩67,847 | ₩68,254 | +0.16% | 3.3만 |
|---|
| 2026.08.12 | ₩67,446 | ₩67,566 | ₩67,299 | ₩67,566 | +0.18% | 3.1만 |
|---|
| 2026.08.11 | ₩66,309 | ₩66,309 | ₩65,909 | ₩66,148 | -0.24% | 3.8만 |
|---|
| 2026.08.10 | ₩65,894 | ₩66,095 | ₩65,734 | ₩65,787 | -0.16% | 9.1만 |
|---|
| 2026.08.07 | ₩66,750 | ₩66,750 | ₩65,907 | ₩66,295 | -0.68% | 1.6만 |
|---|
| 2026.08.06 | ₩65,934 | ₩66,897 | ₩65,934 | ₩66,643 | +1.08% | 4.3만 |
|---|
| 2026.08.05 | ₩67,325 | ₩67,459 | ₩66,844 | ₩66,844 | -0.72% | 5.8만 |
|---|
| 2026.08.04 | ₩66,509 | ₩67,446 | ₩66,509 | ₩67,446 | +1.41% | 9.9만 |
|---|
| 2026.08.03 | ₩65,038 | ₩65,627 | ₩64,770 | ₩65,627 | +0.90% | 4.7만 |
|---|
| 2026.07.31 | ₩66,590 | ₩66,616 | ₩65,239 | ₩65,346 | -1.87% | 6.1만 |
|---|
| 2026.07.30 | ₩63,901 | ₩65,205 | ₩63,901 | ₩65,025 | +1.76% | 4.4만 |
|---|
| 2026.07.29 | ₩63,259 | ₩63,787 | ₩62,470 | ₩62,629 | -1.00% | 6.5만 |
|---|
| 2026.07.28 | ₩63,781 | ₩64,209 | ₩63,433 | ₩64,061 | +0.44% | 6만 |
|---|
| 2026.07.27 | ₩66,175 | ₩66,175 | ₩65,011 | ₩65,533 | -0.97% | 6.1만 |
|---|
| 2026.07.24 | ₩66,081 | ₩66,596 | ₩65,439 | ₩65,693 | -0.59% | 5.7만 |
|---|
| 2026.07.23 | ₩67,098 | ₩67,285 | ₩66,563 | ₩66,964 | -0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩66,536 | ₩67,125 | ₩66,536 | ₩67,045 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩66,670 | ₩67,392 | ₩66,670 | ₩67,366 | +1.04% | 3.7만 |
|---|
| 2026.07.20 | ₩65,399 | ₩65,680 | ₩65,092 | ₩65,252 | -0.22% | 12.3만 |
|---|
| 2026.07.17 | ₩63,767 | ₩64,851 | ₩63,567 | ₩64,570 | +1.26% | 4.6만 |
|---|
| 2026.07.16 | ₩65,881 | ₩66,229 | ₩65,533 | ₩65,533 | -0.53% | 5.4만 |
|---|
| 2026.07.15 | ₩67,580 | ₩67,580 | ₩66,416 | ₩67,152 | -0.63% | 5.7만 |
|---|
| 2026.07.14 | ₩67,245 | ₩67,483 | ₩67,098 | ₩67,379 | +0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩66,951 | ₩66,951 | ₩66,229 | ₩66,245 | -1.05% | 3.3만 |
|---|
| 2026.07.10 | ₩68,155 | ₩68,837 | ₩68,034 | ₩68,436 | +0.41% | 7.8만 |
|---|
| 2026.07.09 | ₩68,543 | ₩69,038 | ₩68,543 | ₩68,650 | +0.16% | 4.8만 |
|---|
| 2026.07.08 | ₩67,165 | ₩68,235 | ₩67,105 | ₩68,128 | +1.43% | 5만 |
|---|
| 2026.07.07 | ₩68,088 | ₩68,275 | ₩67,580 | ₩68,128 | +0.06% | 3.9만 |
|---|
| 2026.07.06 | ₩69,399 | ₩69,760 | ₩69,399 | ₩69,666 | +0.39% | 5.5만 |
|---|
| 2026.07.02 | ₩68,355 | ₩68,904 | ₩66,897 | ₩67,426 | -1.36% | 3.1만 |
|---|
| 2026.07.01 | ₩68,623 | ₩68,904 | ₩68,148 | ₩68,355 | -0.39% | 11만 |
|---|
| 2026.06.30 | ₩69,292 | ₩69,987 | ₩69,024 | ₩69,867 | +0.83% | 6만 |
|---|
| 2026.06.29 | ₩68,824 | ₩69,185 | ₩67,968 | ₩69,185 | +0.52% | 8.7만 |
|---|
| 2026.06.26 | ₩68,141 | ₩69,519 | ₩68,141 | ₩69,412 | +1.86% | 12만 |
|---|
| 2026.06.25 | ₩70,228 | ₩70,228 | ₩69,131 | ₩69,760 | -0.67% | 7만 |
|---|
| 2026.06.24 | ₩68,837 | ₩68,971 | ₩68,195 | ₩68,676 | -0.23% | 8.2만 |
|---|
| 2026.06.23 | ₩68,703 | ₩69,359 | ₩68,676 | ₩68,797 | +0.14% | 7.7만 |
|---|
| 2026.06.22 | ₩72,409 | ₩72,703 | ₩72,221 | ₩72,248 | -0.22% | 8.5만 |
|---|
| 2026.06.18 | ₩71,218 | ₩72,021 | ₩71,197 | ₩71,914 | +0.98% | 4.9만 |
|---|
| 2026.06.17 | ₩70,630 | ₩70,937 | ₩69,840 | ₩69,840 | -1.12% | 7.5만 |
|---|
| 2026.06.16 | ₩70,777 | ₩70,937 | ₩69,894 | ₩69,961 | -1.15% | 5.9만 |
|---|
| 2026.06.15 | ₩71,084 | ₩71,332 | ₩71,044 | ₩71,246 | +0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩69,546 | ₩70,201 | ₩69,265 | ₩70,014 | +0.67% | 8.3만 |
|---|
| 2026.06.11 | ₩67,285 | ₩69,278 | ₩67,178 | ₩69,278 | +2.96% | 7.4만 |
|---|
| 2026.06.10 | ₩66,964 | ₩67,906 | ₩66,697 | ₩66,725 | -0.36% | 9.8만 |
|---|
| 2026.06.09 | ₩68,770 | ₩68,770 | ₩66,028 | ₩67,486 | -1.87% | 9.1만 |
|---|
| 2026.06.08 | ₩68,101 | ₩68,180 | ₩67,580 | ₩67,580 | -0.77% | 4.7만 |
|---|
| 2026.06.05 | ₩68,155 | ₩68,262 | ₩66,269 | ₩66,436 | -2.52% | 13.5만 |
|---|
| 2026.06.04 | ₩69,693 | ₩70,456 | ₩69,292 | ₩70,268 | +0.83% | 12.5만 |
|---|
| 2026.06.03 | ₩71,713 | ₩72,094 | ₩71,372 | ₩71,686 | -0.04% | 9.6만 |
|---|
| 2026.06.02 | ₩71,459 | ₩72,208 | ₩71,459 | ₩72,208 | +1.05% | 90.4만 |
|---|
| 2026.06.01 | ₩71,700 | ₩72,128 | ₩71,218 | ₩71,700 | 0.00% | 11.9만 |
|---|
| 2026.05.29 | ₩70,817 | ₩71,044 | ₩70,576 | ₩70,844 | +0.04% | 5.1만 |
|---|
| 2026.05.28 | ₩69,867 | ₩70,803 | ₩69,599 | ₩70,496 | +0.90% | 10.5만 |
|---|
| 2026.05.27 | ₩70,763 | ₩70,857 | ₩69,987 | ₩70,161 | -0.85% | 8.6만 |
|---|
| 2026.05.26 | ₩69,225 | ₩70,094 | ₩69,225 | ₩70,028 | +1.16% | 9만 |
|---|
| 2026.05.22 | ₩67,539 | ₩67,660 | ₩67,252 | ₩67,526 | -0.02% | 5.1만 |
|---|
| 2026.05.21 | ₩67,058 | ₩67,954 | ₩67,031 | ₩67,861 | +1.20% | 6.5만 |
|---|
| 2026.05.20 | ₩66,536 | ₩67,392 | ₩66,509 | ₩67,272 | +1.11% | 35.3만 |
|---|
| 2026.05.19 | ₩65,413 | ₩66,295 | ₩65,319 | ₩65,988 | +0.88% | 7.1만 |
|---|
| 2026.05.18 | ₩67,392 | ₩67,513 | ₩66,483 | ₩66,971 | -0.63% | 5.9만 |
|---|
| 2026.05.15 | ₩67,018 | ₩67,325 | ₩66,790 | ₩67,138 | +0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩68,904 | ₩69,573 | ₩68,904 | ₩69,319 | +0.60% | 7.5만 |
|---|
| 2026.05.13 | ₩68,516 | ₩69,305 | ₩68,516 | ₩68,944 | +0.62% | 6.4만 |
|---|
| 2026.05.12 | ₩67,874 | ₩68,195 | ₩66,964 | ₩67,419 | -0.67% | 6.3만 |
|---|
| 2026.05.11 | ₩69,934 | ₩70,054 | ₩69,680 | ₩69,894 | -0.06% | 17.4만 |
|---|
| 2026.05.08 | ₩69,245 | ₩69,646 | ₩69,245 | ₩69,412 | +0.24% | 6.1만 |
|---|
| 2026.05.07 | ₩68,917 | ₩69,265 | ₩68,543 | ₩68,598 | -0.46% | 50.2만 |
|---|
| 2026.05.06 | ₩68,703 | ₩69,486 | ₩68,449 | ₩69,319 | +0.90% | 4.9만 |
|---|
| 2026.05.05 | ₩67,078 | ₩67,519 | ₩66,840 | ₩67,218 | +0.21% | 16만 |
|---|
| 2026.05.04 | ₩66,496 | ₩66,790 | ₩65,760 | ₩65,854 | -0.97% | 7.4만 |
|---|
| 2026.05.01 | ₩65,586 | ₩66,289 | ₩65,586 | ₩65,772 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩65,225 | ₩65,887 | ₩65,051 | ₩65,881 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩65,332 | ₩65,332 | ₩64,797 | ₩65,005 | -0.50% | 10.8만 |
|---|
| 2026.04.28 | ₩64,717 | ₩65,145 | ₩64,717 | ₩65,145 | +0.66% | 6.5만 |
|---|
| 2026.04.27 | ₩66,068 | ₩66,175 | ₩65,800 | ₩65,988 | -0.12% | 6.2만 |
|---|
| 2026.04.24 | ₩65,667 | ₩66,028 | ₩65,346 | ₩65,961 | +0.45% | 6.1만 |
|---|
| 2026.04.23 | ₩64,811 | ₩65,212 | ₩63,954 | ₩64,416 | -0.61% | 5만 |
|---|
| 2026.04.22 | ₩64,891 | ₩65,356 | ₩64,891 | ₩65,284 | +0.61% | 4.1만 |
|---|
| 2026.04.21 | ₩65,359 | ₩65,520 | ₩64,449 | ₩64,510 | -1.30% | 9.3만 |
|---|
| 2026.04.20 | ₩65,158 | ₩65,265 | ₩64,918 | ₩65,239 | +0.12% | 11.3만 |
|---|
| 2026.04.17 | ₩65,854 | ₩66,295 | ₩65,520 | ₩65,720 | -0.20% | 9.5만 |
|---|
| 2026.04.16 | ₩64,864 | ₩64,984 | ₩64,277 | ₩64,851 | -0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩64,342 | ₩64,570 | ₩64,182 | ₩64,570 | +0.35% | 5만 |
|---|
| 2026.04.14 | ₩63,847 | ₩64,490 | ₩63,847 | ₩64,314 | +0.73% | 7.1만 |
|---|
| 2026.04.13 | ₩62,389 | ₩63,419 | ₩62,363 | ₩63,419 | +1.65% | 7.2만 |
|---|
| 2026.04.10 | ₩63,018 | ₩63,299 | ₩62,851 | ₩62,938 | -0.13% | 5.7만 |
|---|
| 2026.04.09 | ₩62,055 | ₩62,844 | ₩61,948 | ₩62,649 | +0.96% | 6.7만 |
|---|
| 2026.04.08 | ₩62,831 | ₩62,831 | ₩62,189 | ₩62,603 | -0.36% | 7만 |
|---|
| 2026.04.07 | ₩59,273 | ₩60,410 | ₩58,711 | ₩59,420 | +0.25% | 9.7만 |
|---|
| 2026.04.06 | ₩58,938 | ₩59,266 | ₩58,751 | ₩59,045 | +0.18% | 13.5만 |
|---|
| 2026.04.02 | ₩57,614 | ₩58,831 | ₩57,614 | ₩58,651 | +1.80% | 19만 |
|---|
| 2026.04.01 | ₩59,273 | ₩59,901 | ₩59,273 | ₩59,647 | +0.63% | 10.3만 |
|---|
| 2026.03.31 | ₩56,771 | ₩58,644 | ₩56,771 | ₩58,617 | +3.25% | 83.3만 |
|---|
| 2026.03.30 | ₩57,146 | ₩57,146 | ₩56,236 | ₩56,566 | -1.01% | 759.7만 |
|---|
| 2026.03.27 | ₩56,918 | ₩56,985 | ₩56,611 | ₩56,798 | -0.21% | 5.4만 |
|---|
| 2026.03.26 | ₩57,681 | ₩57,694 | ₩56,932 | ₩56,945 | -1.28% | 4.3만 |
|---|
| 2026.03.25 | ₩58,978 | ₩59,286 | ₩58,831 | ₩59,005 | +0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩57,828 | ₩58,470 | ₩57,828 | ₩58,216 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩58,330 | ₩59,206 | ₩58,330 | ₩58,804 | +0.81% | 20.5만 |
|---|
| 2026.03.20 | ₩58,657 | ₩58,657 | ₩57,320 | ₩57,320 | -2.28% | 2.9만 |
|---|
| 2026.03.19 | ₩58,189 | ₩59,580 | ₩58,122 | ₩59,339 | +1.98% | 2.2만 |
|---|
| 2026.03.18 | ₩60,089 | ₩60,089 | ₩59,299 | ₩59,299 | -1.31% | 7.1만 |
|---|
| 2026.03.17 | ₩60,236 | ₩60,236 | ₩60,142 | ₩60,209 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩59,353 | ₩59,634 | ₩59,333 | ₩59,634 | +0.47% | 2만 |
|---|
| 2026.03.13 | ₩59,032 | ₩59,166 | ₩58,176 | ₩58,336 | -1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩59,139 | ₩59,139 | ₩58,029 | ₩58,029 | -1.88% | 3.9만 |
|---|
| 2026.03.11 | ₩60,182 | ₩60,316 | ₩60,048 | ₩60,316 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩59,968 | ₩61,025 | ₩59,901 | ₩60,062 | +0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩58,109 | ₩59,594 | ₩57,667 | ₩59,473 | +2.35% | 9만 |
|---|
| 2026.03.06 | ₩58,524 | ₩59,232 | ₩58,443 | ₩59,085 | +0.96% | 6.9만 |
|---|
| 2026.03.05 | ₩60,503 | ₩60,503 | ₩59,232 | ₩59,634 | -1.44% | 8.2만 |
|---|
| 2026.03.04 | ₩60,704 | ₩61,453 | ₩60,704 | ₩61,239 | +0.88% | 3.2만 |
|---|
| 2026.03.03 | ₩59,821 | ₩60,704 | ₩58,911 | ₩60,400 | +0.97% | 3.3만 |
|---|
| 2026.03.02 | ₩62,884 | ₩63,767 | ₩62,884 | ₩63,397 | +0.81% | 4.8만 |
|---|
| 2026.02.27 | ₩64,128 | ₩64,503 | ₩63,968 | ₩64,503 | +0.58% | 2.4만 |
|---|
| 2026.02.26 | ₩65,399 | ₩65,399 | ₩64,142 | ₩64,663 | -1.12% | 6.5만 |
|---|
| 2026.02.25 | ₩65,199 | ₩65,265 | ₩64,811 | ₩64,926 | -0.42% | 5.9만 |
|---|
| 2026.02.24 | ₩63,861 | ₩64,436 | ₩63,861 | ₩64,423 | +0.88% | 4.1만 |
|---|
| 2026.02.23 | ₩63,714 | ₩63,720 | ₩63,205 | ₩63,365 | -0.55% | 5.4만 |
|---|
| 2026.02.20 | ₩62,563 | ₩63,687 | ₩62,563 | ₩63,553 | +1.58% | 4.7만 |
|---|
| 2026.02.19 | ₩62,416 | ₩62,523 | ₩62,416 | ₩62,515 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩63,045 | ₩63,045 | ₩62,510 | ₩62,708 | -0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩62,229 | ₩62,349 | ₩61,941 | ₩62,282 | +0.09% | 7.6만 |
|---|
| 2026.02.13 | ₩61,988 | ₩62,282 | ₩61,988 | ₩62,209 | +0.36% | 2.3만 |
|---|
| 2026.02.12 | ₩63,165 | ₩63,199 | ₩62,242 | ₩62,256 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩62,577 | ₩63,085 | ₩62,577 | ₩63,085 | +0.81% | 1만 |
|---|
| 2026.02.10 | ₩61,935 | ₩61,935 | ₩61,667 | ₩61,680 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩61,132 | ₩61,774 | ₩61,132 | ₩61,759 | +1.03% | 5.1만 |
|---|
| 2026.02.06 | ₩60,343 | ₩61,057 | ₩60,343 | ₩61,057 | +1.18% | 2.3만 |
|---|
| 2026.02.05 | ₩59,567 | ₩59,968 | ₩59,567 | ₩59,592 | +0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩60,958 | ₩60,958 | ₩59,834 | ₩59,998 | -1.58% | 3.1만 |
|---|
| 2026.02.03 | ₩60,958 | ₩60,971 | ₩60,383 | ₩60,697 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩59,540 | ₩60,082 | ₩59,540 | ₩59,941 | +0.67% | 5.5만 |
|---|
| 2026.01.30 | ₩60,958 | ₩60,971 | ₩60,075 | ₩60,081 | -1.44% | 2.5만 |
|---|
| 2026.01.29 | ₩61,747 | ₩62,035 | ₩60,824 | ₩61,533 | -0.35% | 11.9만 |
|---|
| 2026.01.28 | ₩61,921 | ₩61,935 | ₩61,480 | ₩61,917 | -0.01% | 22.3만 |
|---|
| 2026.01.27 | ₩60,584 | ₩61,159 | ₩60,557 | ₩61,159 | +0.95% | 6.8만 |
|---|
| 2026.01.26 | ₩59,527 | ₩59,739 | ₩59,527 | ₩59,690 | +0.27% | 4.6만 |
|---|
| 2026.01.23 | ₩59,433 | ₩60,129 | ₩59,386 | ₩59,760 | +0.55% | 2.7천 |
|---|
| 2026.01.22 | ₩59,397 | ₩59,397 | ₩59,397 | ₩59,397 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩58,644 | ₩58,834 | ₩58,644 | ₩58,834 | +0.32% | 500 |
|---|
| 2026.01.20 | ₩57,750 | ₩57,750 | ₩57,750 | ₩57,750 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,868 | ₩58,078 | ₩57,868 | ₩58,078 | +0.36% | 2.6천 |
|---|
| 2026.01.15 | ₩58,097 | ₩58,097 | ₩58,097 | ₩58,097 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩58,490 | ₩58,490 | ₩57,740 | ₩57,740 | -1.28% | 300 |
|---|
| 2026.01.13 | ₩57,627 | ₩57,627 | ₩57,413 | ₩57,413 | -0.37% | 700 |
|---|
| 2026.01.12 | ₩57,480 | ₩57,922 | ₩57,480 | ₩57,922 | +0.77% | 600 |
|---|
| 2026.01.09 | ₩57,293 | ₩57,345 | ₩57,293 | ₩57,345 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩57,092 | ₩57,106 | ₩56,999 | ₩57,071 | -0.04% | 2.9천 |
|---|
| 2026.01.07 | ₩58,724 | ₩58,724 | ₩57,253 | ₩57,253 | -2.51% | 200 |
|---|
| 2026.01.06 | ₩57,651 | ₩57,651 | ₩57,651 | ₩57,651 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩56,954 | ₩56,954 | ₩56,954 | ₩56,954 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩57,467 | ₩57,467 | ₩56,205 | ₩56,205 | -2.20% | 100 |
|---|
| 2025.12.31 | ₩54,577 | ₩54,577 | ₩54,462 | ₩54,462 | -0.21% | 100 |
|---|
| 2025.12.30 | ₩55,032 | ₩55,032 | ₩54,639 | ₩54,639 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩54,377 | ₩54,377 | ₩54,377 | ₩54,377 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩54,567 | ₩54,567 | ₩54,567 | ₩54,567 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩54,088 | ₩54,088 | ₩54,088 | ₩54,088 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩53,882 | ₩53,882 | ₩53,882 | ₩53,882 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,668 | ₩53,982 | ₩53,668 | ₩53,717 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩53,478 | ₩53,478 | ₩53,478 | ₩53,478 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩53,320 | ₩53,320 | ₩53,106 | ₩53,106 | -0.40% | 100 |
|---|
| 2025.12.17 | ₩52,919 | ₩52,919 | ₩52,446 | ₩52,446 | -0.89% | 700 |
|---|
| 2025.12.16 | ₩52,896 | ₩52,896 | ₩52,896 | ₩52,896 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩53,605 | ₩53,605 | ₩53,605 | ₩53,605 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,525 | ₩53,525 | ₩53,525 | ₩53,525 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩54,258 | ₩54,258 | ₩54,258 | ₩54,258 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩54,240 | ₩54,240 | ₩54,240 | ₩54,240 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,681 | ₩53,720 | ₩53,681 | ₩53,720 | +0.07% | 900 |
|---|
| 2025.12.08 | ₩53,868 | ₩53,894 | ₩53,868 | ₩53,894 | +0.05% | 300 |
|---|
| 2025.12.05 | ₩54,058 | ₩54,058 | ₩54,058 | ₩54,058 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,676 | ₩53,676 | ₩53,676 | ₩53,676 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,535 | ₩53,650 | ₩53,535 | ₩53,650 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩53,653 | ₩53,653 | ₩53,653 | ₩53,653 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩53,360 | ₩53,360 | ₩53,360 | ₩53,360 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,434 | ₩53,434 | ₩53,434 | ₩53,434 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,414 | ₩53,414 | ₩53,403 | ₩53,403 | -0.02% | 700 |
|---|
| 2025.11.25 | ₩52,876 | ₩52,987 | ₩52,876 | ₩52,987 | +0.21% | 300 |
|---|
| 2025.11.24 | ₩52,416 | ₩52,663 | ₩52,416 | ₩52,663 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩52,309 | ₩52,309 | ₩52,309 | ₩52,309 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,382 | ₩52,382 | ₩52,382 | ₩52,382 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩52,972 | ₩53,020 | ₩52,972 | ₩53,020 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩53,026 | ₩53,090 | ₩53,026 | ₩53,090 | +0.12% | 1천 |
|---|
| 2025.11.17 | ₩53,483 | ₩53,483 | ₩53,483 | ₩53,483 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩54,147 | ₩54,147 | ₩54,147 | ₩54,147 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩54,484 | ₩54,484 | ₩54,239 | ₩54,239 | -0.45% | 200 |
|---|
| 2025.11.12 | ₩54,779 | ₩54,779 | ₩54,779 | ₩54,779 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,743 | ₩54,743 | ₩54,743 | ₩54,743 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,470 | ₩54,580 | ₩54,470 | ₩54,580 | +0.20% | 200 |
|---|
| 2025.11.07 | ₩53,225 | ₩53,521 | ₩53,225 | ₩53,519 | +0.55% | 1.2천 |
|---|
| 2025.11.06 | ₩53,601 | ₩53,713 | ₩53,601 | ₩53,713 | +0.21% | 2천 |
|---|
| 2025.11.05 | ₩53,974 | ₩53,974 | ₩53,974 | ₩53,974 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,494 | ₩54,016 | ₩53,494 | ₩53,509 | +0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩54,472 | ₩54,472 | ₩54,472 | ₩54,472 | 0.00% | 48.5만 |
|---|
| 2025.10.31 | ₩54,049 | ₩54,049 | ₩54,049 | ₩54,049 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,183 | ₩54,183 | ₩54,183 | ₩54,183 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,751 | ₩54,815 | ₩54,738 | ₩54,815 | +0.12% | 7천 |
|---|
| 2025.10.28 | ₩54,620 | ₩54,620 | ₩54,620 | ₩54,620 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,662 | ₩54,662 | ₩54,662 | ₩54,662 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩53,989 | ₩53,989 | ₩53,973 | ₩53,973 | -0.03% | 2만 |
|---|
| 2025.10.23 | ₩53,760 | ₩53,760 | ₩53,760 | ₩53,760 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,542 | ₩53,542 | ₩53,542 | ₩53,542 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩53,533 | ₩53,533 | ₩53,533 | ₩53,533 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,761 | ₩54,002 | ₩53,761 | ₩54,002 | +0.45% | 100 |
|---|
| 2025.10.17 | ₩53,454 | ₩53,509 | ₩53,454 | ₩53,509 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩53,446 | ₩53,446 | ₩53,446 | ₩53,446 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,131 | ₩53,131 | ₩53,131 | ₩53,131 | 0.00% | 5.7만 |
|---|
| 2025.10.14 | ₩52,338 | ₩52,338 | ₩52,338 | ₩52,338 | 0.00% | 67.2만 |
|---|
| 2025.10.13 | ₩52,663 | ₩52,663 | ₩52,663 | ₩52,663 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,185 | ₩51,185 | ₩51,185 | ₩51,185 | 0.00% | 100 |
|---|