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 | ₩68,728 | ₩68,728 | ₩68,433 | ₩68,473 | -0.37% | 6.3만 |
| 2026.10.08 | ₩68,513 | ₩68,513 | ₩68,031 | ₩68,406 | -0.16% | 42.4만 |
| 2026.10.07 | ₩69,265 | ₩69,426 | ₩69,117 | ₩69,305 | +0.06% | 9.8만 |
| 2026.10.06 | ₩70,606 | ₩70,606 | ₩70,271 | ₩70,486 | -0.17% | 46만 |
| 2026.10.05 | ₩70,110 | ₩70,579 | ₩70,056 | ₩70,338 | +0.33% | 8.7만 |
| 2026.10.02 | ₩68,688 | ₩68,916 | ₩68,460 | ₩68,857 | +0.25% | 3.8만 |
| 2026.10.01 | ₩68,339 | ₩68,513 | ₩67,849 | ₩68,513 | +0.26% | 3.3만 |
| 2026.09.30 | ₩68,554 | ₩68,674 | ₩68,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,339 |
| -0.31% |
| 5.2만 |
| 2026.09.29 | ₩68,688 | ₩69,104 | ₩68,641 | ₩69,104 | +0.61% | 7.2만 |
|---|
| 2026.09.28 | ₩68,943 | ₩68,943 | ₩68,205 | ₩68,943 | 0.00% | 20.8만 |
|---|
| 2026.09.25 | ₩69,345 | ₩69,560 | ₩69,151 | ₩69,560 | +0.31% | 10.6만 |
|---|
| 2026.09.24 | ₩69,265 | ₩69,265 | ₩68,768 | ₩69,050 | -0.31% | 9.8만 |
|---|
| 2026.09.23 | ₩69,922 | ₩69,949 | ₩69,136 | ₩69,292 | -0.90% | 5.4만 |
|---|
| 2026.09.22 | ₩69,976 | ₩70,499 | ₩69,976 | ₩70,486 | +0.73% | 5만 |
|---|
| 2026.09.21 | ₩69,801 | ₩70,257 | ₩69,707 | ₩70,198 | +0.57% | 3.2만 |
|---|
| 2026.09.18 | ₩68,648 | ₩68,708 | ₩68,418 | ₩68,664 | +0.02% | 3.4만 |
|---|
| 2026.09.17 | ₩68,285 | ₩68,513 | ₩68,272 | ₩68,457 | +0.25% | 4.2만 |
|---|
| 2026.09.16 | ₩68,165 | ₩68,285 | ₩67,105 | ₩67,480 | -1.00% | 2.9만 |
|---|
| 2026.09.15 | ₩67,762 | ₩67,796 | ₩67,286 | ₩67,373 | -0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩67,628 | ₩68,191 | ₩67,601 | ₩67,805 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩69,318 | ₩69,439 | ₩69,171 | ₩69,439 | +0.17% | 6.5만 |
|---|
| 2026.09.10 | ₩68,835 | ₩68,996 | ₩68,581 | ₩68,660 | -0.26% | 7.5만 |
|---|
| 2026.09.09 | ₩70,150 | ₩70,432 | ₩70,003 | ₩70,298 | +0.21% | 5.5만 |
|---|
| 2026.09.08 | ₩70,351 | ₩70,392 | ₩70,083 | ₩70,211 | -0.20% | 6.2만 |
|---|
| 2026.09.04 | ₩69,077 | ₩69,788 | ₩69,064 | ₩69,754 | +0.98% | 4.6만 |
|---|
| 2026.09.03 | ₩68,165 | ₩68,473 | ₩67,789 | ₩68,433 | +0.39% | 3.8만 |
|---|
| 2026.09.02 | ₩67,870 | ₩68,169 | ₩67,749 | ₩68,165 | +0.43% | 13.9만 |
|---|
| 2026.09.01 | ₩68,621 | ₩68,688 | ₩68,151 | ₩68,285 | -0.49% | 5만 |
|---|
| 2026.08.31 | ₩68,272 | ₩68,399 | ₩67,923 | ₩67,963 | -0.45% | 3.8만 |
|---|
| 2026.08.28 | ₩68,191 | ₩68,473 | ₩67,937 | ₩68,111 | -0.12% | 6.8만 |
|---|
| 2026.08.27 | ₩68,379 | ₩68,379 | ₩67,910 | ₩68,205 | -0.26% | 6.7만 |
|---|
| 2026.08.26 | ₩68,158 | ₩68,272 | ₩68,017 | ₩68,124 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩67,695 | ₩68,111 | ₩67,635 | ₩68,106 | +0.61% | 8.7만 |
|---|
| 2026.08.24 | ₩67,480 | ₩67,480 | ₩66,882 | ₩67,158 | -0.48% | 4.8만 |
|---|
| 2026.08.21 | ₩68,245 | ₩68,393 | ₩68,031 | ₩68,284 | +0.06% | 4.5만 |
|---|
| 2026.08.20 | ₩67,199 | ₩67,896 | ₩67,199 | ₩67,427 | +0.34% | 3.9만 |
|---|
| 2026.08.19 | ₩67,655 | ₩67,655 | ₩67,058 | ₩67,184 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,507 | ₩67,601 | ₩66,815 | ₩66,951 | -0.82% | 9.2만 |
|---|
| 2026.08.17 | ₩68,876 | ₩69,325 | ₩68,809 | ₩68,835 | -0.06% | 6.2만 |
|---|
| 2026.08.14 | ₩68,339 | ₩68,594 | ₩68,091 | ₩68,299 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩68,339 | ₩68,648 | ₩68,044 | ₩68,452 | +0.16% | 3.3만 |
|---|
| 2026.08.12 | ₩67,641 | ₩67,762 | ₩67,494 | ₩67,762 | +0.18% | 3.1만 |
|---|
| 2026.08.11 | ₩66,501 | ₩66,501 | ₩66,100 | ₩66,340 | -0.24% | 3.8만 |
|---|
| 2026.08.10 | ₩66,085 | ₩66,286 | ₩65,924 | ₩65,978 | -0.16% | 9.1만 |
|---|
| 2026.08.07 | ₩66,944 | ₩66,944 | ₩66,099 | ₩66,488 | -0.68% | 1.6만 |
|---|
| 2026.08.06 | ₩66,125 | ₩67,091 | ₩66,125 | ₩66,837 | +1.08% | 4.3만 |
|---|
| 2026.08.05 | ₩67,521 | ₩67,655 | ₩67,038 | ₩67,038 | -0.72% | 5.8만 |
|---|
| 2026.08.04 | ₩66,702 | ₩67,641 | ₩66,702 | ₩67,641 | +1.41% | 9.9만 |
|---|
| 2026.08.03 | ₩65,227 | ₩65,817 | ₩64,958 | ₩65,817 | +0.90% | 4.7만 |
|---|
| 2026.07.31 | ₩66,783 | ₩66,810 | ₩65,428 | ₩65,535 | -1.87% | 6.1만 |
|---|
| 2026.07.30 | ₩64,086 | ₩65,394 | ₩64,086 | ₩65,213 | +1.76% | 4.4만 |
|---|
| 2026.07.29 | ₩63,442 | ₩63,972 | ₩62,651 | ₩62,810 | -1.00% | 6.5만 |
|---|
| 2026.07.28 | ₩63,966 | ₩64,395 | ₩63,617 | ₩64,247 | +0.44% | 6만 |
|---|
| 2026.07.27 | ₩66,367 | ₩66,367 | ₩65,200 | ₩65,723 | -0.97% | 6.1만 |
|---|
| 2026.07.24 | ₩66,273 | ₩66,790 | ₩65,629 | ₩65,884 | -0.59% | 5.7만 |
|---|
| 2026.07.23 | ₩67,293 | ₩67,480 | ₩66,756 | ₩67,158 | -0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩66,729 | ₩67,319 | ₩66,729 | ₩67,239 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩66,863 | ₩67,588 | ₩66,863 | ₩67,561 | +1.04% | 3.7만 |
|---|
| 2026.07.20 | ₩65,589 | ₩65,871 | ₩65,280 | ₩65,441 | -0.22% | 12.3만 |
|---|
| 2026.07.17 | ₩63,952 | ₩65,039 | ₩63,751 | ₩64,757 | +1.26% | 4.6만 |
|---|
| 2026.07.16 | ₩66,072 | ₩66,421 | ₩65,723 | ₩65,723 | -0.53% | 5.4만 |
|---|
| 2026.07.15 | ₩67,776 | ₩67,776 | ₩66,608 | ₩67,346 | -0.63% | 5.7만 |
|---|
| 2026.07.14 | ₩67,440 | ₩67,679 | ₩67,293 | ₩67,574 | +0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩67,145 | ₩67,145 | ₩66,421 | ₩66,437 | -1.05% | 3.3만 |
|---|
| 2026.07.10 | ₩68,352 | ₩69,037 | ₩68,232 | ₩68,634 | +0.41% | 7.8만 |
|---|
| 2026.07.09 | ₩68,742 | ₩69,238 | ₩68,742 | ₩68,849 | +0.16% | 4.8만 |
|---|
| 2026.07.08 | ₩67,360 | ₩68,433 | ₩67,299 | ₩68,326 | +1.43% | 5만 |
|---|
| 2026.07.07 | ₩68,285 | ₩68,473 | ₩67,776 | ₩68,326 | +0.06% | 3.9만 |
|---|
| 2026.07.06 | ₩69,600 | ₩69,962 | ₩69,600 | ₩69,868 | +0.39% | 5.5만 |
|---|
| 2026.07.02 | ₩68,554 | ₩69,104 | ₩67,091 | ₩67,621 | -1.36% | 3.1만 |
|---|
| 2026.07.01 | ₩68,822 | ₩69,104 | ₩68,346 | ₩68,554 | -0.39% | 11만 |
|---|
| 2026.06.30 | ₩69,493 | ₩70,190 | ₩69,224 | ₩70,070 | +0.83% | 6만 |
|---|
| 2026.06.29 | ₩69,023 | ₩69,385 | ₩68,165 | ₩69,385 | +0.52% | 8.7만 |
|---|
| 2026.06.26 | ₩68,339 | ₩69,721 | ₩68,339 | ₩69,614 | +1.86% | 12만 |
|---|
| 2026.06.25 | ₩70,432 | ₩70,432 | ₩69,332 | ₩69,962 | -0.67% | 7만 |
|---|
| 2026.06.24 | ₩69,037 | ₩69,171 | ₩68,393 | ₩68,876 | -0.23% | 8.2만 |
|---|
| 2026.06.23 | ₩68,903 | ₩69,560 | ₩68,876 | ₩68,996 | +0.14% | 7.7만 |
|---|
| 2026.06.22 | ₩72,619 | ₩72,914 | ₩72,431 | ₩72,458 | -0.22% | 8.5만 |
|---|
| 2026.06.18 | ₩71,425 | ₩72,230 | ₩71,403 | ₩72,122 | +0.98% | 4.9만 |
|---|
| 2026.06.17 | ₩70,834 | ₩71,143 | ₩70,043 | ₩70,043 | -1.12% | 7.5만 |
|---|
| 2026.06.16 | ₩70,982 | ₩71,143 | ₩70,097 | ₩70,164 | -1.15% | 5.9만 |
|---|
| 2026.06.15 | ₩71,290 | ₩71,539 | ₩71,250 | ₩71,453 | +0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩69,748 | ₩70,405 | ₩69,466 | ₩70,217 | +0.67% | 8.3만 |
|---|
| 2026.06.11 | ₩67,480 | ₩69,479 | ₩67,373 | ₩69,479 | +2.96% | 7.4만 |
|---|
| 2026.06.10 | ₩67,158 | ₩68,103 | ₩66,890 | ₩66,918 | -0.36% | 9.8만 |
|---|
| 2026.06.09 | ₩68,970 | ₩68,970 | ₩66,219 | ₩67,682 | -1.87% | 9.1만 |
|---|
| 2026.06.08 | ₩68,299 | ₩68,378 | ₩67,776 | ₩67,776 | -0.77% | 4.7만 |
|---|
| 2026.06.05 | ₩68,352 | ₩68,460 | ₩66,461 | ₩66,629 | -2.52% | 13.5만 |
|---|
| 2026.06.04 | ₩69,895 | ₩70,660 | ₩69,493 | ₩70,472 | +0.83% | 12.5만 |
|---|
| 2026.06.03 | ₩71,921 | ₩72,303 | ₩71,579 | ₩71,894 | -0.04% | 9.6만 |
|---|
| 2026.06.02 | ₩71,666 | ₩72,417 | ₩71,666 | ₩72,417 | +1.05% | 90.4만 |
|---|
| 2026.06.01 | ₩71,908 | ₩72,337 | ₩71,425 | ₩71,908 | 0.00% | 11.9만 |
|---|
| 2026.05.29 | ₩71,022 | ₩71,250 | ₩70,781 | ₩71,049 | +0.04% | 5.1만 |
|---|
| 2026.05.28 | ₩70,070 | ₩71,009 | ₩69,801 | ₩70,700 | +0.90% | 10.5만 |
|---|
| 2026.05.27 | ₩70,969 | ₩71,062 | ₩70,190 | ₩70,365 | -0.85% | 8.6만 |
|---|
| 2026.05.26 | ₩69,426 | ₩70,298 | ₩69,426 | ₩70,231 | +1.16% | 9만 |
|---|
| 2026.05.22 | ₩67,735 | ₩67,856 | ₩67,447 | ₩67,722 | -0.02% | 5.1만 |
|---|
| 2026.05.21 | ₩67,252 | ₩68,151 | ₩67,226 | ₩68,057 | +1.20% | 6.5만 |
|---|
| 2026.05.20 | ₩66,729 | ₩67,588 | ₩66,702 | ₩67,467 | +1.11% | 35.3만 |
|---|
| 2026.05.19 | ₩65,602 | ₩66,488 | ₩65,508 | ₩66,179 | +0.88% | 7.1만 |
|---|
| 2026.05.18 | ₩67,588 | ₩67,709 | ₩66,676 | ₩67,165 | -0.63% | 5.9만 |
|---|
| 2026.05.15 | ₩67,212 | ₩67,521 | ₩66,984 | ₩67,333 | +0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩69,104 | ₩69,775 | ₩69,104 | ₩69,520 | +0.60% | 7.5만 |
|---|
| 2026.05.13 | ₩68,715 | ₩69,506 | ₩68,715 | ₩69,144 | +0.62% | 6.4만 |
|---|
| 2026.05.12 | ₩68,071 | ₩68,393 | ₩67,158 | ₩67,615 | -0.67% | 6.3만 |
|---|
| 2026.05.11 | ₩70,137 | ₩70,257 | ₩69,882 | ₩70,097 | -0.06% | 17.4만 |
|---|
| 2026.05.08 | ₩69,446 | ₩69,848 | ₩69,446 | ₩69,614 | +0.24% | 6.1만 |
|---|
| 2026.05.07 | ₩69,117 | ₩69,466 | ₩68,742 | ₩68,797 | -0.46% | 50.2만 |
|---|
| 2026.05.06 | ₩68,903 | ₩69,687 | ₩68,648 | ₩69,520 | +0.90% | 4.9만 |
|---|
| 2026.05.05 | ₩67,273 | ₩67,715 | ₩67,034 | ₩67,413 | +0.21% | 16만 |
|---|
| 2026.05.04 | ₩66,689 | ₩66,984 | ₩65,951 | ₩66,045 | -0.97% | 7.4만 |
|---|
| 2026.05.01 | ₩65,777 | ₩66,481 | ₩65,777 | ₩65,963 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩65,414 | ₩66,079 | ₩65,240 | ₩66,072 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩65,522 | ₩65,522 | ₩64,985 | ₩65,193 | -0.50% | 10.8만 |
|---|
| 2026.04.28 | ₩64,905 | ₩65,334 | ₩64,905 | ₩65,334 | +0.66% | 6.5만 |
|---|
| 2026.04.27 | ₩66,260 | ₩66,367 | ₩65,991 | ₩66,179 | -0.12% | 6.2만 |
|---|
| 2026.04.24 | ₩65,857 | ₩66,219 | ₩65,535 | ₩66,152 | +0.45% | 6.1만 |
|---|
| 2026.04.23 | ₩64,999 | ₩65,401 | ₩64,140 | ₩64,603 | -0.61% | 5만 |
|---|
| 2026.04.22 | ₩65,079 | ₩65,546 | ₩65,079 | ₩65,473 | +0.61% | 4.1만 |
|---|
| 2026.04.21 | ₩65,549 | ₩65,710 | ₩64,636 | ₩64,697 | -1.30% | 9.3만 |
|---|
| 2026.04.20 | ₩65,347 | ₩65,455 | ₩65,106 | ₩65,428 | +0.12% | 11.3만 |
|---|
| 2026.04.17 | ₩66,045 | ₩66,488 | ₩65,710 | ₩65,911 | -0.20% | 9.5만 |
|---|
| 2026.04.16 | ₩65,052 | ₩65,173 | ₩64,463 | ₩65,039 | -0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩64,529 | ₩64,757 | ₩64,368 | ₩64,757 | +0.35% | 5만 |
|---|
| 2026.04.14 | ₩64,033 | ₩64,677 | ₩64,033 | ₩64,501 | +0.73% | 7.1만 |
|---|
| 2026.04.13 | ₩62,570 | ₩63,603 | ₩62,544 | ₩63,603 | +1.65% | 7.2만 |
|---|
| 2026.04.10 | ₩63,201 | ₩63,483 | ₩63,033 | ₩63,120 | -0.13% | 5.7만 |
|---|
| 2026.04.09 | ₩62,235 | ₩63,026 | ₩62,128 | ₩62,831 | +0.96% | 6.7만 |
|---|
| 2026.04.08 | ₩63,013 | ₩63,013 | ₩62,369 | ₩62,785 | -0.36% | 7만 |
|---|
| 2026.04.07 | ₩59,445 | ₩60,585 | ₩58,881 | ₩59,592 | +0.25% | 9.7만 |
|---|
| 2026.04.06 | ₩59,109 | ₩59,438 | ₩58,921 | ₩59,216 | +0.18% | 13.5만 |
|---|
| 2026.04.02 | ₩57,781 | ₩59,002 | ₩57,781 | ₩58,821 | +1.80% | 19만 |
|---|
| 2026.04.01 | ₩59,445 | ₩60,075 | ₩59,445 | ₩59,820 | +0.63% | 10.3만 |
|---|
| 2026.03.31 | ₩56,936 | ₩58,814 | ₩56,936 | ₩58,787 | +3.25% | 83.3만 |
|---|
| 2026.03.30 | ₩57,311 | ₩57,311 | ₩56,399 | ₩56,731 | -1.01% | 759.7만 |
|---|
| 2026.03.27 | ₩57,083 | ₩57,150 | ₩56,775 | ₩56,963 | -0.21% | 5.4만 |
|---|
| 2026.03.26 | ₩57,848 | ₩57,861 | ₩57,097 | ₩57,110 | -1.28% | 4.3만 |
|---|
| 2026.03.25 | ₩59,149 | ₩59,458 | ₩59,002 | ₩59,176 | +0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩57,996 | ₩58,640 | ₩57,996 | ₩58,385 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩58,499 | ₩59,377 | ₩58,499 | ₩58,975 | +0.81% | 20.5만 |
|---|
| 2026.03.20 | ₩58,827 | ₩58,827 | ₩57,486 | ₩57,486 | -2.28% | 2.9만 |
|---|
| 2026.03.19 | ₩58,358 | ₩59,753 | ₩58,291 | ₩59,512 | +1.98% | 2.2만 |
|---|
| 2026.03.18 | ₩60,263 | ₩60,263 | ₩59,471 | ₩59,471 | -1.31% | 7.1만 |
|---|
| 2026.03.17 | ₩60,410 | ₩60,410 | ₩60,317 | ₩60,384 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩59,525 | ₩59,807 | ₩59,505 | ₩59,807 | +0.47% | 2만 |
|---|
| 2026.03.13 | ₩59,203 | ₩59,337 | ₩58,344 | ₩58,505 | -1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩59,310 | ₩59,310 | ₩58,197 | ₩58,197 | -1.88% | 3.9만 |
|---|
| 2026.03.11 | ₩60,357 | ₩60,491 | ₩60,223 | ₩60,491 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩60,142 | ₩61,202 | ₩60,075 | ₩60,236 | +0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩58,277 | ₩59,766 | ₩57,835 | ₩59,646 | +2.35% | 9만 |
|---|
| 2026.03.06 | ₩58,693 | ₩59,404 | ₩58,613 | ₩59,257 | +0.96% | 6.9만 |
|---|
| 2026.03.05 | ₩60,679 | ₩60,679 | ₩59,404 | ₩59,807 | -1.44% | 8.2만 |
|---|
| 2026.03.04 | ₩60,880 | ₩61,631 | ₩60,880 | ₩61,417 | +0.88% | 3.2만 |
|---|
| 2026.03.03 | ₩59,995 | ₩60,880 | ₩59,082 | ₩60,575 | +0.97% | 3.3만 |
|---|
| 2026.03.02 | ₩63,067 | ₩63,952 | ₩63,067 | ₩63,581 | +0.81% | 4.8만 |
|---|
| 2026.02.27 | ₩64,314 | ₩64,690 | ₩64,153 | ₩64,690 | +0.58% | 2.4만 |
|---|
| 2026.02.26 | ₩65,589 | ₩65,589 | ₩64,328 | ₩64,851 | -1.12% | 6.5만 |
|---|
| 2026.02.25 | ₩65,388 | ₩65,455 | ₩64,999 | ₩65,114 | -0.42% | 5.9만 |
|---|
| 2026.02.24 | ₩64,046 | ₩64,623 | ₩64,046 | ₩64,610 | +0.88% | 4.1만 |
|---|
| 2026.02.23 | ₩63,899 | ₩63,905 | ₩63,389 | ₩63,548 | -0.55% | 5.4만 |
|---|
| 2026.02.20 | ₩62,745 | ₩63,872 | ₩62,745 | ₩63,738 | +1.58% | 4.7만 |
|---|
| 2026.02.19 | ₩62,597 | ₩62,705 | ₩62,597 | ₩62,696 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩63,228 | ₩63,228 | ₩62,691 | ₩62,890 | -0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩62,409 | ₩62,530 | ₩62,121 | ₩62,463 | +0.09% | 7.6만 |
|---|
| 2026.02.13 | ₩62,168 | ₩62,463 | ₩62,168 | ₩62,389 | +0.36% | 2.3만 |
|---|
| 2026.02.12 | ₩63,348 | ₩63,382 | ₩62,423 | ₩62,436 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩62,758 | ₩63,268 | ₩62,758 | ₩63,268 | +0.81% | 1만 |
|---|
| 2026.02.10 | ₩62,114 | ₩62,114 | ₩61,846 | ₩61,859 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩61,309 | ₩61,953 | ₩61,309 | ₩61,938 | +1.03% | 5.1만 |
|---|
| 2026.02.06 | ₩60,518 | ₩61,234 | ₩60,518 | ₩61,234 | +1.18% | 2.3만 |
|---|
| 2026.02.05 | ₩59,740 | ₩60,142 | ₩59,740 | ₩59,765 | +0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩61,135 | ₩61,135 | ₩60,008 | ₩60,172 | -1.58% | 3.1만 |
|---|
| 2026.02.03 | ₩61,135 | ₩61,148 | ₩60,558 | ₩60,873 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩59,713 | ₩60,256 | ₩59,713 | ₩60,115 | +0.67% | 5.5만 |
|---|
| 2026.01.30 | ₩61,135 | ₩61,148 | ₩60,249 | ₩60,255 | -1.44% | 2.5만 |
|---|
| 2026.01.29 | ₩61,926 | ₩62,215 | ₩61,001 | ₩61,712 | -0.35% | 11.9만 |
|---|
| 2026.01.28 | ₩62,101 | ₩62,114 | ₩61,658 | ₩62,097 | -0.01% | 22.3만 |
|---|
| 2026.01.27 | ₩60,759 | ₩61,336 | ₩60,732 | ₩61,336 | +0.95% | 6.8만 |
|---|
| 2026.01.26 | ₩59,699 | ₩59,913 | ₩59,699 | ₩59,863 | +0.27% | 4.6만 |
|---|
| 2026.01.23 | ₩59,606 | ₩60,303 | ₩59,559 | ₩59,933 | +0.55% | 2.7천 |
|---|
| 2026.01.22 | ₩59,569 | ₩59,569 | ₩59,569 | ₩59,569 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩58,814 | ₩59,004 | ₩58,814 | ₩59,004 | +0.32% | 500 |
|---|
| 2026.01.20 | ₩57,918 | ₩57,918 | ₩57,918 | ₩57,918 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩58,036 | ₩58,247 | ₩58,036 | ₩58,247 | +0.36% | 2.6천 |
|---|
| 2026.01.15 | ₩58,265 | ₩58,265 | ₩58,265 | ₩58,265 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩58,660 | ₩58,660 | ₩57,907 | ₩57,907 | -1.28% | 300 |
|---|
| 2026.01.13 | ₩57,794 | ₩57,794 | ₩57,580 | ₩57,580 | -0.37% | 700 |
|---|
| 2026.01.12 | ₩57,647 | ₩58,090 | ₩57,647 | ₩58,090 | +0.77% | 600 |
|---|
| 2026.01.09 | ₩57,459 | ₩57,511 | ₩57,459 | ₩57,511 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩57,258 | ₩57,271 | ₩57,164 | ₩57,236 | -0.04% | 2.9천 |
|---|
| 2026.01.07 | ₩58,894 | ₩58,894 | ₩57,419 | ₩57,419 | -2.51% | 200 |
|---|
| 2026.01.06 | ₩57,819 | ₩57,819 | ₩57,819 | ₩57,819 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩57,120 | ₩57,120 | ₩57,120 | ₩57,120 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩57,633 | ₩57,633 | ₩56,368 | ₩56,368 | -2.20% | 100 |
|---|
| 2025.12.31 | ₩54,736 | ₩54,736 | ₩54,620 | ₩54,620 | -0.21% | 100 |
|---|
| 2025.12.30 | ₩55,192 | ₩55,192 | ₩54,797 | ₩54,797 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩54,534 | ₩54,534 | ₩54,534 | ₩54,534 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩54,725 | ₩54,725 | ₩54,725 | ₩54,725 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩54,245 | ₩54,245 | ₩54,245 | ₩54,245 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,038 | ₩54,038 | ₩54,038 | ₩54,038 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,823 | ₩54,139 | ₩53,823 | ₩53,873 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩53,633 | ₩53,633 | ₩53,633 | ₩53,633 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩53,475 | ₩53,475 | ₩53,260 | ₩53,260 | -0.40% | 100 |
|---|
| 2025.12.17 | ₩53,072 | ₩53,072 | ₩52,599 | ₩52,599 | -0.89% | 700 |
|---|
| 2025.12.16 | ₩53,049 | ₩53,049 | ₩53,049 | ₩53,049 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩53,760 | ₩53,760 | ₩53,760 | ₩53,760 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,680 | ₩53,680 | ₩53,680 | ₩53,680 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩54,415 | ₩54,415 | ₩54,415 | ₩54,415 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩54,398 | ₩54,398 | ₩54,398 | ₩54,398 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,837 | ₩53,876 | ₩53,837 | ₩53,876 | +0.07% | 900 |
|---|
| 2025.12.08 | ₩54,025 | ₩54,050 | ₩54,025 | ₩54,050 | +0.05% | 300 |
|---|
| 2025.12.05 | ₩54,215 | ₩54,215 | ₩54,215 | ₩54,215 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,831 | ₩53,831 | ₩53,831 | ₩53,831 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,691 | ₩53,806 | ₩53,691 | ₩53,806 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩53,809 | ₩53,809 | ₩53,809 | ₩53,809 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩53,515 | ₩53,515 | ₩53,515 | ₩53,515 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,589 | ₩53,589 | ₩53,589 | ₩53,589 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,568 | ₩53,568 | ₩53,558 | ₩53,558 | -0.02% | 700 |
|---|
| 2025.11.25 | ₩53,029 | ₩53,141 | ₩53,029 | ₩53,141 | +0.21% | 300 |
|---|
| 2025.11.24 | ₩52,568 | ₩52,816 | ₩52,568 | ₩52,816 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩52,460 | ₩52,460 | ₩52,460 | ₩52,460 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,534 | ₩52,534 | ₩52,534 | ₩52,534 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩53,126 | ₩53,174 | ₩53,126 | ₩53,174 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩53,179 | ₩53,244 | ₩53,179 | ₩53,244 | +0.12% | 1천 |
|---|
| 2025.11.17 | ₩53,638 | ₩53,638 | ₩53,638 | ₩53,638 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩54,304 | ₩54,304 | ₩54,304 | ₩54,304 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩54,642 | ₩54,642 | ₩54,396 | ₩54,396 | -0.45% | 200 |
|---|
| 2025.11.12 | ₩54,938 | ₩54,938 | ₩54,938 | ₩54,938 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,902 | ₩54,902 | ₩54,902 | ₩54,902 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,628 | ₩54,738 | ₩54,628 | ₩54,738 | +0.20% | 200 |
|---|
| 2025.11.07 | ₩53,379 | ₩53,676 | ₩53,379 | ₩53,674 | +0.55% | 1.2천 |
|---|
| 2025.11.06 | ₩53,756 | ₩53,869 | ₩53,756 | ₩53,869 | +0.21% | 2천 |
|---|
| 2025.11.05 | ₩54,131 | ₩54,131 | ₩54,131 | ₩54,131 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,649 | ₩54,172 | ₩53,649 | ₩53,664 | +0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩54,630 | ₩54,630 | ₩54,630 | ₩54,630 | 0.00% | 48.5만 |
|---|
| 2025.10.31 | ₩54,206 | ₩54,206 | ₩54,206 | ₩54,206 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,340 | ₩54,340 | ₩54,340 | ₩54,340 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,910 | ₩54,974 | ₩54,897 | ₩54,974 | +0.12% | 7천 |
|---|
| 2025.10.28 | ₩54,779 | ₩54,779 | ₩54,779 | ₩54,779 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,820 | ₩54,820 | ₩54,820 | ₩54,820 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩54,145 | ₩54,145 | ₩54,129 | ₩54,129 | -0.03% | 2만 |
|---|
| 2025.10.23 | ₩53,916 | ₩53,916 | ₩53,916 | ₩53,916 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,697 | ₩53,697 | ₩53,697 | ₩53,697 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩53,688 | ₩53,688 | ₩53,688 | ₩53,688 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,917 | ₩54,159 | ₩53,917 | ₩54,159 | +0.45% | 100 |
|---|
| 2025.10.17 | ₩53,609 | ₩53,664 | ₩53,609 | ₩53,664 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩53,601 | ₩53,601 | ₩53,601 | ₩53,601 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,285 | ₩53,285 | ₩53,285 | ₩53,285 | 0.00% | 5.7만 |
|---|
| 2025.10.14 | ₩52,490 | ₩52,490 | ₩52,490 | ₩52,490 | 0.00% | 67.2만 |
|---|
| 2025.10.13 | ₩52,816 | ₩52,816 | ₩52,816 | ₩52,816 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,333 | ₩51,333 | ₩51,333 | ₩51,333 | 0.00% | 100 |
|---|