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 | ₩68,707 | ₩68,707 | ₩68,412 | ₩68,452 | -0.37% | 6.3만 |
| 2026.10.08 | ₩68,492 | ₩68,492 | ₩68,009 | ₩68,385 | -0.16% | 42.4만 |
| 2026.10.07 | ₩69,243 | ₩69,404 | ₩69,096 | ₩69,283 | +0.06% | 9.8만 |
| 2026.10.06 | ₩70,584 | ₩70,584 | ₩70,249 | ₩70,463 | -0.17% | 46만 |
| 2026.10.05 | ₩70,088 | ₩70,557 | ₩70,034 | ₩70,316 | +0.33% | 8.7만 |
| 2026.10.02 | ₩68,666 | ₩68,894 | ₩68,438 | ₩68,835 | +0.25% | 3.8만 |
| 2026.10.01 | ₩68,318 | ₩68,492 | ₩67,828 | ₩68,492 | +0.26% | 3.3만 |
| 2026.09.30 | ₩68,532 | ₩68,653 | ₩68,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,318 |
| -0.31% |
| 5.2만 |
| 2026.09.29 | ₩68,666 | ₩69,082 | ₩68,619 | ₩69,082 | +0.61% | 7.2만 |
|---|
| 2026.09.28 | ₩68,921 | ₩68,921 | ₩68,184 | ₩68,921 | 0.00% | 20.8만 |
|---|
| 2026.09.25 | ₩69,324 | ₩69,538 | ₩69,129 | ₩69,538 | +0.31% | 10.6만 |
|---|
| 2026.09.24 | ₩69,243 | ₩69,243 | ₩68,747 | ₩69,028 | -0.31% | 9.8만 |
|---|
| 2026.09.23 | ₩69,900 | ₩69,927 | ₩69,114 | ₩69,270 | -0.90% | 5.4만 |
|---|
| 2026.09.22 | ₩69,954 | ₩70,477 | ₩69,954 | ₩70,463 | +0.73% | 5만 |
|---|
| 2026.09.21 | ₩69,780 | ₩70,236 | ₩69,686 | ₩70,176 | +0.57% | 3.2만 |
|---|
| 2026.09.18 | ₩68,626 | ₩68,686 | ₩68,397 | ₩68,642 | +0.02% | 3.4만 |
|---|
| 2026.09.17 | ₩68,264 | ₩68,492 | ₩68,251 | ₩68,436 | +0.25% | 4.2만 |
|---|
| 2026.09.16 | ₩68,143 | ₩68,264 | ₩67,084 | ₩67,459 | -1.00% | 2.9만 |
|---|
| 2026.09.15 | ₩67,741 | ₩67,775 | ₩67,265 | ₩67,352 | -0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩67,607 | ₩68,170 | ₩67,580 | ₩67,784 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩69,297 | ₩69,417 | ₩69,149 | ₩69,417 | +0.17% | 6.5만 |
|---|
| 2026.09.10 | ₩68,814 | ₩68,975 | ₩68,559 | ₩68,638 | -0.26% | 7.5만 |
|---|
| 2026.09.09 | ₩70,128 | ₩70,410 | ₩69,981 | ₩70,276 | +0.21% | 5.5만 |
|---|
| 2026.09.08 | ₩70,329 | ₩70,370 | ₩70,061 | ₩70,189 | -0.20% | 6.2만 |
|---|
| 2026.09.04 | ₩69,055 | ₩69,766 | ₩69,042 | ₩69,733 | +0.98% | 4.6만 |
|---|
| 2026.09.03 | ₩68,143 | ₩68,452 | ₩67,768 | ₩68,412 | +0.39% | 3.8만 |
|---|
| 2026.09.02 | ₩67,848 | ₩68,147 | ₩67,728 | ₩68,143 | +0.43% | 13.9만 |
|---|
| 2026.09.01 | ₩68,599 | ₩68,666 | ₩68,130 | ₩68,264 | -0.49% | 5만 |
|---|
| 2026.08.31 | ₩68,251 | ₩68,378 | ₩67,902 | ₩67,942 | -0.45% | 3.8만 |
|---|
| 2026.08.28 | ₩68,170 | ₩68,452 | ₩67,915 | ₩68,090 | -0.12% | 6.8만 |
|---|
| 2026.08.27 | ₩68,358 | ₩68,358 | ₩67,889 | ₩68,184 | -0.26% | 6.7만 |
|---|
| 2026.08.26 | ₩68,137 | ₩68,251 | ₩67,996 | ₩68,103 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩67,674 | ₩68,090 | ₩67,614 | ₩68,084 | +0.61% | 8.7만 |
|---|
| 2026.08.24 | ₩67,459 | ₩67,459 | ₩66,861 | ₩67,137 | -0.48% | 4.8만 |
|---|
| 2026.08.21 | ₩68,224 | ₩68,371 | ₩68,009 | ₩68,263 | +0.06% | 4.5만 |
|---|
| 2026.08.20 | ₩67,178 | ₩67,875 | ₩67,178 | ₩67,406 | +0.34% | 3.9만 |
|---|
| 2026.08.19 | ₩67,634 | ₩67,634 | ₩67,037 | ₩67,163 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,486 | ₩67,580 | ₩66,794 | ₩66,930 | -0.82% | 9.2만 |
|---|
| 2026.08.17 | ₩68,854 | ₩69,303 | ₩68,787 | ₩68,814 | -0.06% | 6.2만 |
|---|
| 2026.08.14 | ₩68,318 | ₩68,572 | ₩68,070 | ₩68,277 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩68,318 | ₩68,626 | ₩68,023 | ₩68,430 | +0.16% | 3.3만 |
|---|
| 2026.08.12 | ₩67,620 | ₩67,741 | ₩67,473 | ₩67,741 | +0.18% | 3.1만 |
|---|
| 2026.08.11 | ₩66,480 | ₩66,480 | ₩66,079 | ₩66,319 | -0.24% | 3.8만 |
|---|
| 2026.08.10 | ₩66,065 | ₩66,266 | ₩65,904 | ₩65,957 | -0.16% | 9.1만 |
|---|
| 2026.08.07 | ₩66,923 | ₩66,923 | ₩66,078 | ₩66,467 | -0.68% | 1.6만 |
|---|
| 2026.08.06 | ₩66,105 | ₩67,070 | ₩66,105 | ₩66,816 | +1.08% | 4.3만 |
|---|
| 2026.08.05 | ₩67,500 | ₩67,634 | ₩67,017 | ₩67,017 | -0.72% | 5.8만 |
|---|
| 2026.08.04 | ₩66,681 | ₩67,620 | ₩66,681 | ₩67,620 | +1.41% | 9.9만 |
|---|
| 2026.08.03 | ₩65,206 | ₩65,796 | ₩64,938 | ₩65,796 | +0.90% | 4.7만 |
|---|
| 2026.07.31 | ₩66,762 | ₩66,789 | ₩65,407 | ₩65,515 | -1.87% | 6.1만 |
|---|
| 2026.07.30 | ₩64,066 | ₩65,374 | ₩64,066 | ₩65,193 | +1.76% | 4.4만 |
|---|
| 2026.07.29 | ₩63,423 | ₩63,952 | ₩62,631 | ₩62,791 | -1.00% | 6.5만 |
|---|
| 2026.07.28 | ₩63,946 | ₩64,375 | ₩63,597 | ₩64,227 | +0.44% | 6만 |
|---|
| 2026.07.27 | ₩66,346 | ₩66,346 | ₩65,179 | ₩65,702 | -0.97% | 6.1만 |
|---|
| 2026.07.24 | ₩66,252 | ₩66,769 | ₩65,609 | ₩65,863 | -0.59% | 5.7만 |
|---|
| 2026.07.23 | ₩67,272 | ₩67,459 | ₩66,735 | ₩67,137 | -0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩66,708 | ₩67,298 | ₩66,708 | ₩67,218 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩66,842 | ₩67,567 | ₩66,842 | ₩67,540 | +1.04% | 3.7만 |
|---|
| 2026.07.20 | ₩65,568 | ₩65,850 | ₩65,260 | ₩65,421 | -0.22% | 12.3만 |
|---|
| 2026.07.17 | ₩63,932 | ₩65,018 | ₩63,731 | ₩64,737 | +1.26% | 4.6만 |
|---|
| 2026.07.16 | ₩66,051 | ₩66,400 | ₩65,702 | ₩65,702 | -0.53% | 5.4만 |
|---|
| 2026.07.15 | ₩67,754 | ₩67,754 | ₩66,588 | ₩67,325 | -0.63% | 5.7만 |
|---|
| 2026.07.14 | ₩67,419 | ₩67,658 | ₩67,272 | ₩67,553 | +0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩67,124 | ₩67,124 | ₩66,400 | ₩66,416 | -1.05% | 3.3만 |
|---|
| 2026.07.10 | ₩68,331 | ₩69,015 | ₩68,210 | ₩68,613 | +0.41% | 7.8만 |
|---|
| 2026.07.09 | ₩68,720 | ₩69,216 | ₩68,720 | ₩68,827 | +0.16% | 4.8만 |
|---|
| 2026.07.08 | ₩67,339 | ₩68,412 | ₩67,278 | ₩68,304 | +1.43% | 5만 |
|---|
| 2026.07.07 | ₩68,264 | ₩68,452 | ₩67,754 | ₩68,304 | +0.06% | 3.9만 |
|---|
| 2026.07.06 | ₩69,578 | ₩69,940 | ₩69,578 | ₩69,847 | +0.39% | 5.5만 |
|---|
| 2026.07.02 | ₩68,532 | ₩69,082 | ₩67,070 | ₩67,600 | -1.36% | 3.1만 |
|---|
| 2026.07.01 | ₩68,800 | ₩69,082 | ₩68,324 | ₩68,532 | -0.39% | 11만 |
|---|
| 2026.06.30 | ₩69,471 | ₩70,168 | ₩69,203 | ₩70,048 | +0.83% | 6만 |
|---|
| 2026.06.29 | ₩69,002 | ₩69,364 | ₩68,143 | ₩69,364 | +0.52% | 8.7만 |
|---|
| 2026.06.26 | ₩68,318 | ₩69,699 | ₩68,318 | ₩69,592 | +1.86% | 12만 |
|---|
| 2026.06.25 | ₩70,410 | ₩70,410 | ₩69,310 | ₩69,940 | -0.67% | 7만 |
|---|
| 2026.06.24 | ₩69,015 | ₩69,149 | ₩68,371 | ₩68,854 | -0.23% | 8.2만 |
|---|
| 2026.06.23 | ₩68,881 | ₩69,538 | ₩68,854 | ₩68,975 | +0.14% | 7.7만 |
|---|
| 2026.06.22 | ₩72,596 | ₩72,891 | ₩72,408 | ₩72,435 | -0.22% | 8.5만 |
|---|
| 2026.06.18 | ₩71,402 | ₩72,207 | ₩71,381 | ₩72,100 | +0.98% | 4.9만 |
|---|
| 2026.06.17 | ₩70,812 | ₩71,121 | ₩70,021 | ₩70,021 | -1.12% | 7.5만 |
|---|
| 2026.06.16 | ₩70,960 | ₩71,121 | ₩70,075 | ₩70,142 | -1.15% | 5.9만 |
|---|
| 2026.06.15 | ₩71,268 | ₩71,516 | ₩71,228 | ₩71,430 | +0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩69,726 | ₩70,383 | ₩69,444 | ₩70,195 | +0.67% | 8.3만 |
|---|
| 2026.06.11 | ₩67,459 | ₩69,458 | ₩67,352 | ₩69,458 | +2.96% | 7.4만 |
|---|
| 2026.06.10 | ₩67,137 | ₩68,082 | ₩66,869 | ₩66,897 | -0.36% | 9.8만 |
|---|
| 2026.06.09 | ₩68,948 | ₩68,948 | ₩66,199 | ₩67,661 | -1.87% | 9.1만 |
|---|
| 2026.06.08 | ₩68,277 | ₩68,357 | ₩67,754 | ₩67,754 | -0.77% | 4.7만 |
|---|
| 2026.06.05 | ₩68,331 | ₩68,438 | ₩66,440 | ₩66,608 | -2.52% | 13.5만 |
|---|
| 2026.06.04 | ₩69,873 | ₩70,638 | ₩69,471 | ₩70,450 | +0.83% | 12.5만 |
|---|
| 2026.06.03 | ₩71,899 | ₩72,281 | ₩71,557 | ₩71,872 | -0.04% | 9.6만 |
|---|
| 2026.06.02 | ₩71,644 | ₩72,395 | ₩71,644 | ₩72,395 | +1.05% | 90.4만 |
|---|
| 2026.06.01 | ₩71,885 | ₩72,314 | ₩71,402 | ₩71,885 | 0.00% | 11.9만 |
|---|
| 2026.05.29 | ₩71,000 | ₩71,228 | ₩70,759 | ₩71,027 | +0.04% | 5.1만 |
|---|
| 2026.05.28 | ₩70,048 | ₩70,987 | ₩69,780 | ₩70,678 | +0.90% | 10.5만 |
|---|
| 2026.05.27 | ₩70,946 | ₩71,040 | ₩70,168 | ₩70,343 | -0.85% | 8.6만 |
|---|
| 2026.05.26 | ₩69,404 | ₩70,276 | ₩69,404 | ₩70,209 | +1.16% | 9만 |
|---|
| 2026.05.22 | ₩67,714 | ₩67,835 | ₩67,426 | ₩67,701 | -0.02% | 5.1만 |
|---|
| 2026.05.21 | ₩67,231 | ₩68,130 | ₩67,205 | ₩68,036 | +1.20% | 6.5만 |
|---|
| 2026.05.20 | ₩66,708 | ₩67,567 | ₩66,681 | ₩67,446 | +1.11% | 35.3만 |
|---|
| 2026.05.19 | ₩65,582 | ₩66,467 | ₩65,488 | ₩66,158 | +0.88% | 7.1만 |
|---|
| 2026.05.18 | ₩67,567 | ₩67,687 | ₩66,655 | ₩67,144 | -0.63% | 5.9만 |
|---|
| 2026.05.15 | ₩67,191 | ₩67,500 | ₩66,963 | ₩67,312 | +0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩69,082 | ₩69,753 | ₩69,082 | ₩69,498 | +0.60% | 7.5만 |
|---|
| 2026.05.13 | ₩68,693 | ₩69,484 | ₩68,693 | ₩69,122 | +0.62% | 6.4만 |
|---|
| 2026.05.12 | ₩68,049 | ₩68,371 | ₩67,137 | ₩67,593 | -0.67% | 6.3만 |
|---|
| 2026.05.11 | ₩70,115 | ₩70,236 | ₩69,860 | ₩70,075 | -0.06% | 17.4만 |
|---|
| 2026.05.08 | ₩69,424 | ₩69,826 | ₩69,424 | ₩69,592 | +0.24% | 6.1만 |
|---|
| 2026.05.07 | ₩69,096 | ₩69,444 | ₩68,720 | ₩68,775 | -0.46% | 50.2만 |
|---|
| 2026.05.06 | ₩68,881 | ₩69,666 | ₩68,626 | ₩69,498 | +0.90% | 4.9만 |
|---|
| 2026.05.05 | ₩67,251 | ₩67,694 | ₩67,013 | ₩67,392 | +0.21% | 16만 |
|---|
| 2026.05.04 | ₩66,668 | ₩66,963 | ₩65,930 | ₩66,024 | -0.97% | 7.4만 |
|---|
| 2026.05.01 | ₩65,756 | ₩66,460 | ₩65,756 | ₩65,943 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩65,394 | ₩66,058 | ₩65,220 | ₩66,051 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩65,501 | ₩65,501 | ₩64,965 | ₩65,173 | -0.50% | 10.8만 |
|---|
| 2026.04.28 | ₩64,884 | ₩65,314 | ₩64,884 | ₩65,314 | +0.66% | 6.5만 |
|---|
| 2026.04.27 | ₩66,239 | ₩66,346 | ₩65,971 | ₩66,158 | -0.12% | 6.2만 |
|---|
| 2026.04.24 | ₩65,837 | ₩66,199 | ₩65,515 | ₩66,132 | +0.45% | 6.1만 |
|---|
| 2026.04.23 | ₩64,978 | ₩65,381 | ₩64,120 | ₩64,583 | -0.61% | 5만 |
|---|
| 2026.04.22 | ₩65,059 | ₩65,525 | ₩65,059 | ₩65,453 | +0.61% | 4.1만 |
|---|
| 2026.04.21 | ₩65,528 | ₩65,689 | ₩64,616 | ₩64,676 | -1.30% | 9.3만 |
|---|
| 2026.04.20 | ₩65,327 | ₩65,434 | ₩65,086 | ₩65,407 | +0.12% | 11.3만 |
|---|
| 2026.04.17 | ₩66,024 | ₩66,467 | ₩65,689 | ₩65,890 | -0.20% | 9.5만 |
|---|
| 2026.04.16 | ₩65,032 | ₩65,153 | ₩64,443 | ₩65,018 | -0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩64,509 | ₩64,737 | ₩64,348 | ₩64,737 | +0.35% | 5만 |
|---|
| 2026.04.14 | ₩64,013 | ₩64,656 | ₩64,013 | ₩64,481 | +0.73% | 7.1만 |
|---|
| 2026.04.13 | ₩62,551 | ₩63,583 | ₩62,524 | ₩63,583 | +1.65% | 7.2만 |
|---|
| 2026.04.10 | ₩63,181 | ₩63,463 | ₩63,013 | ₩63,101 | -0.13% | 5.7만 |
|---|
| 2026.04.09 | ₩62,215 | ₩63,007 | ₩62,108 | ₩62,811 | +0.96% | 6.7만 |
|---|
| 2026.04.08 | ₩62,993 | ₩62,993 | ₩62,350 | ₩62,765 | -0.36% | 7만 |
|---|
| 2026.04.07 | ₩59,426 | ₩60,566 | ₩58,863 | ₩59,573 | +0.25% | 9.7만 |
|---|
| 2026.04.06 | ₩59,091 | ₩59,419 | ₩58,903 | ₩59,198 | +0.18% | 13.5만 |
|---|
| 2026.04.02 | ₩57,763 | ₩58,983 | ₩57,763 | ₩58,802 | +1.80% | 19만 |
|---|
| 2026.04.01 | ₩59,426 | ₩60,056 | ₩59,426 | ₩59,801 | +0.63% | 10.3만 |
|---|
| 2026.03.31 | ₩56,918 | ₩58,796 | ₩56,918 | ₩58,769 | +3.25% | 83.3만 |
|---|
| 2026.03.30 | ₩57,294 | ₩57,294 | ₩56,382 | ₩56,713 | -1.01% | 759.7만 |
|---|
| 2026.03.27 | ₩57,066 | ₩57,133 | ₩56,757 | ₩56,945 | -0.21% | 5.4만 |
|---|
| 2026.03.26 | ₩57,830 | ₩57,843 | ₩57,079 | ₩57,092 | -1.28% | 4.3만 |
|---|
| 2026.03.25 | ₩59,131 | ₩59,439 | ₩58,983 | ₩59,158 | +0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩57,977 | ₩58,621 | ₩57,977 | ₩58,366 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩58,480 | ₩59,359 | ₩58,480 | ₩58,957 | +0.81% | 20.5만 |
|---|
| 2026.03.20 | ₩58,809 | ₩58,809 | ₩57,468 | ₩57,468 | -2.28% | 2.9만 |
|---|
| 2026.03.19 | ₩58,340 | ₩59,734 | ₩58,273 | ₩59,493 | +1.98% | 2.2만 |
|---|
| 2026.03.18 | ₩60,244 | ₩60,244 | ₩59,453 | ₩59,453 | -1.31% | 7.1만 |
|---|
| 2026.03.17 | ₩60,392 | ₩60,392 | ₩60,298 | ₩60,365 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩59,506 | ₩59,788 | ₩59,486 | ₩59,788 | +0.47% | 2만 |
|---|
| 2026.03.13 | ₩59,185 | ₩59,319 | ₩58,326 | ₩58,487 | -1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩59,292 | ₩59,292 | ₩58,179 | ₩58,179 | -1.88% | 3.9만 |
|---|
| 2026.03.11 | ₩60,338 | ₩60,472 | ₩60,204 | ₩60,472 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩60,123 | ₩61,183 | ₩60,056 | ₩60,217 | +0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩58,259 | ₩59,748 | ₩57,817 | ₩59,627 | +2.35% | 9만 |
|---|
| 2026.03.06 | ₩58,675 | ₩59,386 | ₩58,594 | ₩59,238 | +0.96% | 6.9만 |
|---|
| 2026.03.05 | ₩60,660 | ₩60,660 | ₩59,386 | ₩59,788 | -1.44% | 8.2만 |
|---|
| 2026.03.04 | ₩60,861 | ₩61,612 | ₩60,861 | ₩61,397 | +0.88% | 3.2만 |
|---|
| 2026.03.03 | ₩59,976 | ₩60,861 | ₩59,064 | ₩60,556 | +0.97% | 3.3만 |
|---|
| 2026.03.02 | ₩63,047 | ₩63,932 | ₩63,047 | ₩63,561 | +0.81% | 4.8만 |
|---|
| 2026.02.27 | ₩64,294 | ₩64,670 | ₩64,133 | ₩64,670 | +0.58% | 2.4만 |
|---|
| 2026.02.26 | ₩65,568 | ₩65,568 | ₩64,308 | ₩64,831 | -1.12% | 6.5만 |
|---|
| 2026.02.25 | ₩65,367 | ₩65,434 | ₩64,978 | ₩65,094 | -0.42% | 5.9만 |
|---|
| 2026.02.24 | ₩64,026 | ₩64,603 | ₩64,026 | ₩64,589 | +0.88% | 4.1만 |
|---|
| 2026.02.23 | ₩63,878 | ₩63,885 | ₩63,369 | ₩63,528 | -0.55% | 5.4만 |
|---|
| 2026.02.20 | ₩62,725 | ₩63,852 | ₩62,725 | ₩63,718 | +1.58% | 4.7만 |
|---|
| 2026.02.19 | ₩62,578 | ₩62,685 | ₩62,578 | ₩62,677 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩63,208 | ₩63,208 | ₩62,671 | ₩62,870 | -0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩62,390 | ₩62,511 | ₩62,101 | ₩62,443 | +0.09% | 7.6만 |
|---|
| 2026.02.13 | ₩62,148 | ₩62,443 | ₩62,148 | ₩62,370 | +0.36% | 2.3만 |
|---|
| 2026.02.12 | ₩63,329 | ₩63,362 | ₩62,403 | ₩62,417 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩62,739 | ₩63,248 | ₩62,739 | ₩63,248 | +0.81% | 1만 |
|---|
| 2026.02.10 | ₩62,095 | ₩62,095 | ₩61,827 | ₩61,840 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩61,290 | ₩61,934 | ₩61,290 | ₩61,919 | +1.03% | 5.1만 |
|---|
| 2026.02.06 | ₩60,499 | ₩61,215 | ₩60,499 | ₩61,215 | +1.18% | 2.3만 |
|---|
| 2026.02.05 | ₩59,721 | ₩60,123 | ₩59,721 | ₩59,746 | +0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩61,116 | ₩61,116 | ₩59,989 | ₩60,153 | -1.58% | 3.1만 |
|---|
| 2026.02.03 | ₩61,116 | ₩61,129 | ₩60,539 | ₩60,854 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩59,694 | ₩60,237 | ₩59,694 | ₩60,096 | +0.67% | 5.5만 |
|---|
| 2026.01.30 | ₩61,116 | ₩61,129 | ₩60,231 | ₩60,236 | -1.44% | 2.5만 |
|---|
| 2026.01.29 | ₩61,907 | ₩62,195 | ₩60,982 | ₩61,692 | -0.35% | 11.9만 |
|---|
| 2026.01.28 | ₩62,081 | ₩62,095 | ₩61,639 | ₩62,077 | -0.01% | 22.3만 |
|---|
| 2026.01.27 | ₩60,740 | ₩61,317 | ₩60,713 | ₩61,317 | +0.95% | 6.8만 |
|---|
| 2026.01.26 | ₩59,681 | ₩59,894 | ₩59,681 | ₩59,844 | +0.27% | 4.6만 |
|---|
| 2026.01.23 | ₩59,587 | ₩60,284 | ₩59,540 | ₩59,914 | +0.55% | 2.7천 |
|---|
| 2026.01.22 | ₩59,551 | ₩59,551 | ₩59,551 | ₩59,551 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩58,796 | ₩58,986 | ₩58,796 | ₩58,986 | +0.32% | 500 |
|---|
| 2026.01.20 | ₩57,900 | ₩57,900 | ₩57,900 | ₩57,900 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩58,018 | ₩58,228 | ₩58,018 | ₩58,228 | +0.36% | 2.6천 |
|---|
| 2026.01.15 | ₩58,247 | ₩58,247 | ₩58,247 | ₩58,247 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩58,641 | ₩58,641 | ₩57,889 | ₩57,889 | -1.28% | 300 |
|---|
| 2026.01.13 | ₩57,776 | ₩57,776 | ₩57,562 | ₩57,562 | -0.37% | 700 |
|---|
| 2026.01.12 | ₩57,629 | ₩58,071 | ₩57,629 | ₩58,071 | +0.77% | 600 |
|---|
| 2026.01.09 | ₩57,441 | ₩57,493 | ₩57,441 | ₩57,493 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩57,240 | ₩57,253 | ₩57,146 | ₩57,218 | -0.04% | 2.9천 |
|---|
| 2026.01.07 | ₩58,876 | ₩58,876 | ₩57,401 | ₩57,401 | -2.51% | 200 |
|---|
| 2026.01.06 | ₩57,800 | ₩57,800 | ₩57,800 | ₩57,800 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩57,102 | ₩57,102 | ₩57,102 | ₩57,102 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩57,615 | ₩57,615 | ₩56,351 | ₩56,351 | -2.20% | 100 |
|---|
| 2025.12.31 | ₩54,719 | ₩54,719 | ₩54,603 | ₩54,603 | -0.21% | 100 |
|---|
| 2025.12.30 | ₩55,174 | ₩55,174 | ₩54,780 | ₩54,780 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩54,517 | ₩54,517 | ₩54,517 | ₩54,517 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩54,708 | ₩54,708 | ₩54,708 | ₩54,708 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩54,228 | ₩54,228 | ₩54,228 | ₩54,228 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,021 | ₩54,021 | ₩54,021 | ₩54,021 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,807 | ₩54,122 | ₩53,807 | ₩53,856 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩53,616 | ₩53,616 | ₩53,616 | ₩53,616 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩53,458 | ₩53,458 | ₩53,243 | ₩53,243 | -0.40% | 100 |
|---|
| 2025.12.17 | ₩53,056 | ₩53,056 | ₩52,582 | ₩52,582 | -0.89% | 700 |
|---|
| 2025.12.16 | ₩53,033 | ₩53,033 | ₩53,033 | ₩53,033 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩53,744 | ₩53,744 | ₩53,744 | ₩53,744 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,663 | ₩53,663 | ₩53,663 | ₩53,663 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩54,398 | ₩54,398 | ₩54,398 | ₩54,398 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩54,381 | ₩54,381 | ₩54,381 | ₩54,381 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,820 | ₩53,859 | ₩53,820 | ₩53,859 | +0.07% | 900 |
|---|
| 2025.12.08 | ₩54,008 | ₩54,033 | ₩54,008 | ₩54,033 | +0.05% | 300 |
|---|
| 2025.12.05 | ₩54,198 | ₩54,198 | ₩54,198 | ₩54,198 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,815 | ₩53,815 | ₩53,815 | ₩53,815 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,674 | ₩53,789 | ₩53,674 | ₩53,789 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩53,792 | ₩53,792 | ₩53,792 | ₩53,792 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩53,498 | ₩53,498 | ₩53,498 | ₩53,498 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,572 | ₩53,572 | ₩53,572 | ₩53,572 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,552 | ₩53,552 | ₩53,541 | ₩53,541 | -0.02% | 700 |
|---|
| 2025.11.25 | ₩53,013 | ₩53,124 | ₩53,013 | ₩53,124 | +0.21% | 300 |
|---|
| 2025.11.24 | ₩52,551 | ₩52,799 | ₩52,551 | ₩52,799 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩52,444 | ₩52,444 | ₩52,444 | ₩52,444 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,518 | ₩52,518 | ₩52,518 | ₩52,518 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩53,109 | ₩53,157 | ₩53,109 | ₩53,157 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩53,163 | ₩53,227 | ₩53,163 | ₩53,227 | +0.12% | 1천 |
|---|
| 2025.11.17 | ₩53,621 | ₩53,621 | ₩53,621 | ₩53,621 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩54,287 | ₩54,287 | ₩54,287 | ₩54,287 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩54,625 | ₩54,625 | ₩54,379 | ₩54,379 | -0.45% | 200 |
|---|
| 2025.11.12 | ₩54,921 | ₩54,921 | ₩54,921 | ₩54,921 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,885 | ₩54,885 | ₩54,885 | ₩54,885 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,611 | ₩54,721 | ₩54,611 | ₩54,721 | +0.20% | 200 |
|---|
| 2025.11.07 | ₩53,363 | ₩53,659 | ₩53,363 | ₩53,658 | +0.55% | 1.2천 |
|---|
| 2025.11.06 | ₩53,739 | ₩53,852 | ₩53,739 | ₩53,852 | +0.21% | 2천 |
|---|
| 2025.11.05 | ₩54,114 | ₩54,114 | ₩54,114 | ₩54,114 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,632 | ₩54,155 | ₩53,632 | ₩53,647 | +0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩54,613 | ₩54,613 | ₩54,613 | ₩54,613 | 0.00% | 48.5만 |
|---|
| 2025.10.31 | ₩54,189 | ₩54,189 | ₩54,189 | ₩54,189 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,323 | ₩54,323 | ₩54,323 | ₩54,323 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,893 | ₩54,957 | ₩54,879 | ₩54,957 | +0.12% | 7천 |
|---|
| 2025.10.28 | ₩54,761 | ₩54,761 | ₩54,761 | ₩54,761 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,803 | ₩54,803 | ₩54,803 | ₩54,803 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩54,128 | ₩54,128 | ₩54,112 | ₩54,112 | -0.03% | 2만 |
|---|
| 2025.10.23 | ₩53,899 | ₩53,899 | ₩53,899 | ₩53,899 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,680 | ₩53,680 | ₩53,680 | ₩53,680 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩53,671 | ₩53,671 | ₩53,671 | ₩53,671 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,900 | ₩54,142 | ₩53,900 | ₩54,142 | +0.45% | 100 |
|---|
| 2025.10.17 | ₩53,592 | ₩53,647 | ₩53,592 | ₩53,647 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩53,584 | ₩53,584 | ₩53,584 | ₩53,584 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,269 | ₩53,269 | ₩53,269 | ₩53,269 | 0.00% | 5.7만 |
|---|
| 2025.10.14 | ₩52,473 | ₩52,473 | ₩52,473 | ₩52,473 | 0.00% | 67.2만 |
|---|
| 2025.10.13 | ₩52,799 | ₩52,799 | ₩52,799 | ₩52,799 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,317 | ₩51,317 | ₩51,317 | ₩51,317 | 0.00% | 100 |
|---|