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 | ₩68,565 | ₩68,565 | ₩68,271 | ₩68,311 | -0.37% | 6.3만 |
| 2026.10.08 | ₩68,351 | ₩68,351 | ₩67,869 | ₩68,244 | -0.16% | 42.4만 |
| 2026.10.07 | ₩69,101 | ₩69,261 | ₩68,953 | ₩69,141 | +0.06% | 9.8만 |
| 2026.10.06 | ₩70,439 | ₩70,439 | ₩70,104 | ₩70,318 | -0.17% | 46만 |
| 2026.10.05 | ₩69,944 | ₩70,412 | ₩69,890 | ₩70,171 | +0.33% | 8.7만 |
| 2026.10.02 | ₩68,525 | ₩68,753 | ₩68,298 | ₩68,694 | +0.25% | 3.8만 |
| 2026.10.01 | ₩68,177 | ₩68,351 | ₩67,689 | ₩68,351 | +0.26% | 3.3만 |
| 2026.09.30 | ₩68,391 | ₩68,512 | ₩68,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,177 |
| -0.31% |
| 5.2만 |
| 2026.09.29 | ₩68,525 | ₩68,940 | ₩68,478 | ₩68,940 | +0.61% | 7.2만 |
|---|
| 2026.09.28 | ₩68,779 | ₩68,779 | ₩68,043 | ₩68,779 | 0.00% | 20.8만 |
|---|
| 2026.09.25 | ₩69,181 | ₩69,395 | ₩68,987 | ₩69,395 | +0.31% | 10.6만 |
|---|
| 2026.09.24 | ₩69,101 | ₩69,101 | ₩68,605 | ₩68,886 | -0.31% | 9.8만 |
|---|
| 2026.09.23 | ₩69,756 | ₩69,783 | ₩68,972 | ₩69,127 | -0.90% | 5.4만 |
|---|
| 2026.09.22 | ₩69,810 | ₩70,332 | ₩69,810 | ₩70,318 | +0.73% | 5만 |
|---|
| 2026.09.21 | ₩69,636 | ₩70,091 | ₩69,542 | ₩70,032 | +0.57% | 3.2만 |
|---|
| 2026.09.18 | ₩68,485 | ₩68,545 | ₩68,256 | ₩68,501 | +0.02% | 3.4만 |
|---|
| 2026.09.17 | ₩68,124 | ₩68,351 | ₩68,110 | ₩68,295 | +0.25% | 4.2만 |
|---|
| 2026.09.16 | ₩68,003 | ₩68,124 | ₩66,946 | ₩67,321 | -1.00% | 2.9만 |
|---|
| 2026.09.15 | ₩67,602 | ₩67,635 | ₩67,126 | ₩67,213 | -0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩67,468 | ₩68,030 | ₩67,441 | ₩67,644 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩69,154 | ₩69,275 | ₩69,007 | ₩69,275 | +0.17% | 6.5만 |
|---|
| 2026.09.10 | ₩68,672 | ₩68,833 | ₩68,418 | ₩68,497 | -0.26% | 7.5만 |
|---|
| 2026.09.09 | ₩69,984 | ₩70,265 | ₩69,837 | ₩70,131 | +0.21% | 5.5만 |
|---|
| 2026.09.08 | ₩70,185 | ₩70,225 | ₩69,917 | ₩70,044 | -0.20% | 6.2만 |
|---|
| 2026.09.04 | ₩68,913 | ₩69,623 | ₩68,900 | ₩69,589 | +0.98% | 4.6만 |
|---|
| 2026.09.03 | ₩68,003 | ₩68,311 | ₩67,628 | ₩68,271 | +0.39% | 3.8만 |
|---|
| 2026.09.02 | ₩67,709 | ₩68,007 | ₩67,588 | ₩68,003 | +0.43% | 13.9만 |
|---|
| 2026.09.01 | ₩68,458 | ₩68,525 | ₩67,990 | ₩68,124 | -0.49% | 5만 |
|---|
| 2026.08.31 | ₩68,110 | ₩68,237 | ₩67,762 | ₩67,802 | -0.45% | 3.8만 |
|---|
| 2026.08.28 | ₩68,030 | ₩68,311 | ₩67,776 | ₩67,950 | -0.12% | 6.8만 |
|---|
| 2026.08.27 | ₩68,217 | ₩68,217 | ₩67,749 | ₩68,043 | -0.26% | 6.7만 |
|---|
| 2026.08.26 | ₩67,996 | ₩68,110 | ₩67,856 | ₩67,963 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩67,535 | ₩67,950 | ₩67,474 | ₩67,944 | +0.61% | 8.7만 |
|---|
| 2026.08.24 | ₩67,321 | ₩67,321 | ₩66,724 | ₩66,999 | -0.48% | 4.8만 |
|---|
| 2026.08.21 | ₩68,083 | ₩68,231 | ₩67,869 | ₩68,122 | +0.06% | 4.5만 |
|---|
| 2026.08.20 | ₩67,039 | ₩67,735 | ₩67,039 | ₩67,267 | +0.34% | 3.9만 |
|---|
| 2026.08.19 | ₩67,495 | ₩67,495 | ₩66,899 | ₩67,025 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,347 | ₩67,441 | ₩66,657 | ₩66,792 | -0.82% | 9.2만 |
|---|
| 2026.08.17 | ₩68,712 | ₩69,161 | ₩68,646 | ₩68,672 | -0.06% | 6.2만 |
|---|
| 2026.08.14 | ₩68,177 | ₩68,431 | ₩67,929 | ₩68,137 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩68,177 | ₩68,485 | ₩67,883 | ₩68,289 | +0.16% | 3.3만 |
|---|
| 2026.08.12 | ₩67,481 | ₩67,602 | ₩67,334 | ₩67,602 | +0.18% | 3.1만 |
|---|
| 2026.08.11 | ₩66,343 | ₩66,343 | ₩65,943 | ₩66,183 | -0.24% | 3.8만 |
|---|
| 2026.08.10 | ₩65,929 | ₩66,129 | ₩65,768 | ₩65,822 | -0.16% | 9.1만 |
|---|
| 2026.08.07 | ₩66,785 | ₩66,785 | ₩65,942 | ₩66,330 | -0.68% | 1.6만 |
|---|
| 2026.08.06 | ₩65,969 | ₩66,932 | ₩65,969 | ₩66,678 | +1.08% | 4.3만 |
|---|
| 2026.08.05 | ₩67,361 | ₩67,495 | ₩66,879 | ₩66,879 | -0.72% | 5.8만 |
|---|
| 2026.08.04 | ₩66,544 | ₩67,481 | ₩66,544 | ₩67,481 | +1.41% | 9.9만 |
|---|
| 2026.08.03 | ₩65,072 | ₩65,661 | ₩64,804 | ₩65,661 | +0.90% | 4.7만 |
|---|
| 2026.07.31 | ₩66,625 | ₩66,651 | ₩65,273 | ₩65,380 | -1.87% | 6.1만 |
|---|
| 2026.07.30 | ₩63,934 | ₩65,239 | ₩63,934 | ₩65,059 | +1.76% | 4.4만 |
|---|
| 2026.07.29 | ₩63,292 | ₩63,821 | ₩62,502 | ₩62,662 | -1.00% | 6.5만 |
|---|
| 2026.07.28 | ₩63,814 | ₩64,242 | ₩63,466 | ₩64,095 | +0.44% | 6만 |
|---|
| 2026.07.27 | ₩66,210 | ₩66,210 | ₩65,045 | ₩65,567 | -0.97% | 6.1만 |
|---|
| 2026.07.24 | ₩66,116 | ₩66,631 | ₩65,474 | ₩65,728 | -0.59% | 5.7만 |
|---|
| 2026.07.23 | ₩67,133 | ₩67,321 | ₩66,598 | ₩66,999 | -0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩66,571 | ₩67,160 | ₩66,571 | ₩67,080 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩66,705 | ₩67,428 | ₩66,705 | ₩67,401 | +1.04% | 3.7만 |
|---|
| 2026.07.20 | ₩65,433 | ₩65,714 | ₩65,126 | ₩65,286 | -0.22% | 12.3만 |
|---|
| 2026.07.17 | ₩63,801 | ₩64,885 | ₩63,600 | ₩64,604 | +1.26% | 4.6만 |
|---|
| 2026.07.16 | ₩65,915 | ₩66,263 | ₩65,567 | ₩65,567 | -0.53% | 5.4만 |
|---|
| 2026.07.15 | ₩67,615 | ₩67,615 | ₩66,451 | ₩67,187 | -0.63% | 5.7만 |
|---|
| 2026.07.14 | ₩67,280 | ₩67,519 | ₩67,133 | ₩67,414 | +0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩66,986 | ₩66,986 | ₩66,263 | ₩66,279 | -1.05% | 3.3만 |
|---|
| 2026.07.10 | ₩68,190 | ₩68,873 | ₩68,070 | ₩68,472 | +0.41% | 7.8만 |
|---|
| 2026.07.09 | ₩68,579 | ₩69,074 | ₩68,579 | ₩68,686 | +0.16% | 4.8만 |
|---|
| 2026.07.08 | ₩67,200 | ₩68,271 | ₩67,140 | ₩68,164 | +1.43% | 5만 |
|---|
| 2026.07.07 | ₩68,124 | ₩68,311 | ₩67,615 | ₩68,164 | +0.06% | 3.9만 |
|---|
| 2026.07.06 | ₩69,435 | ₩69,797 | ₩69,435 | ₩69,703 | +0.39% | 5.5만 |
|---|
| 2026.07.02 | ₩68,391 | ₩68,940 | ₩66,932 | ₩67,461 | -1.36% | 3.1만 |
|---|
| 2026.07.01 | ₩68,659 | ₩68,940 | ₩68,184 | ₩68,391 | -0.39% | 11만 |
|---|
| 2026.06.30 | ₩69,328 | ₩70,024 | ₩69,060 | ₩69,904 | +0.83% | 6만 |
|---|
| 2026.06.29 | ₩68,860 | ₩69,221 | ₩68,003 | ₩69,221 | +0.52% | 8.7만 |
|---|
| 2026.06.26 | ₩68,177 | ₩69,556 | ₩68,177 | ₩69,449 | +1.86% | 12만 |
|---|
| 2026.06.25 | ₩70,265 | ₩70,265 | ₩69,167 | ₩69,797 | -0.67% | 7만 |
|---|
| 2026.06.24 | ₩68,873 | ₩69,007 | ₩68,231 | ₩68,712 | -0.23% | 8.2만 |
|---|
| 2026.06.23 | ₩68,739 | ₩69,395 | ₩68,712 | ₩68,833 | +0.14% | 7.7만 |
|---|
| 2026.06.22 | ₩72,447 | ₩72,741 | ₩72,259 | ₩72,286 | -0.22% | 8.5만 |
|---|
| 2026.06.18 | ₩71,255 | ₩72,058 | ₩71,234 | ₩71,951 | +0.98% | 4.9만 |
|---|
| 2026.06.17 | ₩70,666 | ₩70,974 | ₩69,877 | ₩69,877 | -1.12% | 7.5만 |
|---|
| 2026.06.16 | ₩70,814 | ₩70,974 | ₩69,930 | ₩69,997 | -1.15% | 5.9만 |
|---|
| 2026.06.15 | ₩71,122 | ₩71,369 | ₩71,081 | ₩71,283 | +0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩69,582 | ₩70,238 | ₩69,301 | ₩70,051 | +0.67% | 8.3만 |
|---|
| 2026.06.11 | ₩67,321 | ₩69,315 | ₩67,213 | ₩69,315 | +2.96% | 7.4만 |
|---|
| 2026.06.10 | ₩66,999 | ₩67,942 | ₩66,732 | ₩66,760 | -0.36% | 9.8만 |
|---|
| 2026.06.09 | ₩68,806 | ₩68,806 | ₩66,062 | ₩67,521 | -1.87% | 9.1만 |
|---|
| 2026.06.08 | ₩68,137 | ₩68,216 | ₩67,615 | ₩67,615 | -0.77% | 4.7만 |
|---|
| 2026.06.05 | ₩68,190 | ₩68,298 | ₩66,303 | ₩66,471 | -2.52% | 13.5만 |
|---|
| 2026.06.04 | ₩69,730 | ₩70,492 | ₩69,328 | ₩70,305 | +0.83% | 12.5만 |
|---|
| 2026.06.03 | ₩71,751 | ₩72,132 | ₩71,409 | ₩71,724 | -0.04% | 9.6만 |
|---|
| 2026.06.02 | ₩71,496 | ₩72,246 | ₩71,496 | ₩72,246 | +1.05% | 90.4만 |
|---|
| 2026.06.01 | ₩71,737 | ₩72,165 | ₩71,255 | ₩71,737 | 0.00% | 11.9만 |
|---|
| 2026.05.29 | ₩70,854 | ₩71,081 | ₩70,613 | ₩70,881 | +0.04% | 5.1만 |
|---|
| 2026.05.28 | ₩69,904 | ₩70,840 | ₩69,636 | ₩70,533 | +0.90% | 10.5만 |
|---|
| 2026.05.27 | ₩70,800 | ₩70,894 | ₩70,024 | ₩70,198 | -0.85% | 8.6만 |
|---|
| 2026.05.26 | ₩69,261 | ₩70,131 | ₩69,261 | ₩70,064 | +1.16% | 9만 |
|---|
| 2026.05.22 | ₩67,575 | ₩67,695 | ₩67,287 | ₩67,561 | -0.02% | 5.1만 |
|---|
| 2026.05.21 | ₩67,093 | ₩67,990 | ₩67,066 | ₩67,896 | +1.20% | 6.5만 |
|---|
| 2026.05.20 | ₩66,571 | ₩67,428 | ₩66,544 | ₩67,307 | +1.11% | 35.3만 |
|---|
| 2026.05.19 | ₩65,447 | ₩66,330 | ₩65,353 | ₩66,022 | +0.88% | 7.1만 |
|---|
| 2026.05.18 | ₩67,428 | ₩67,548 | ₩66,517 | ₩67,006 | -0.63% | 5.9만 |
|---|
| 2026.05.15 | ₩67,053 | ₩67,361 | ₩66,825 | ₩67,173 | +0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩68,940 | ₩69,609 | ₩68,940 | ₩69,355 | +0.60% | 7.5만 |
|---|
| 2026.05.13 | ₩68,552 | ₩69,341 | ₩68,552 | ₩68,980 | +0.62% | 6.4만 |
|---|
| 2026.05.12 | ₩67,909 | ₩68,231 | ₩66,999 | ₩67,454 | -0.67% | 6.3만 |
|---|
| 2026.05.11 | ₩69,971 | ₩70,091 | ₩69,716 | ₩69,930 | -0.06% | 17.4만 |
|---|
| 2026.05.08 | ₩69,281 | ₩69,683 | ₩69,281 | ₩69,449 | +0.24% | 6.1만 |
|---|
| 2026.05.07 | ₩68,953 | ₩69,301 | ₩68,579 | ₩68,633 | -0.46% | 50.2만 |
|---|
| 2026.05.06 | ₩68,739 | ₩69,522 | ₩68,485 | ₩69,355 | +0.90% | 4.9만 |
|---|
| 2026.05.05 | ₩67,113 | ₩67,555 | ₩66,875 | ₩67,254 | +0.21% | 16만 |
|---|
| 2026.05.04 | ₩66,531 | ₩66,825 | ₩65,795 | ₩65,888 | -0.97% | 7.4만 |
|---|
| 2026.05.01 | ₩65,621 | ₩66,323 | ₩65,621 | ₩65,807 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩65,259 | ₩65,922 | ₩65,085 | ₩65,915 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩65,366 | ₩65,366 | ₩64,831 | ₩65,039 | -0.50% | 10.8만 |
|---|
| 2026.04.28 | ₩64,751 | ₩65,179 | ₩64,751 | ₩65,179 | +0.66% | 6.5만 |
|---|
| 2026.04.27 | ₩66,103 | ₩66,210 | ₩65,835 | ₩66,022 | -0.12% | 6.2만 |
|---|
| 2026.04.24 | ₩65,701 | ₩66,062 | ₩65,380 | ₩65,996 | +0.45% | 6.1만 |
|---|
| 2026.04.23 | ₩64,845 | ₩65,246 | ₩63,988 | ₩64,450 | -0.61% | 5만 |
|---|
| 2026.04.22 | ₩64,925 | ₩65,391 | ₩64,925 | ₩65,318 | +0.61% | 4.1만 |
|---|
| 2026.04.21 | ₩65,393 | ₩65,554 | ₩64,483 | ₩64,543 | -1.30% | 9.3만 |
|---|
| 2026.04.20 | ₩65,192 | ₩65,300 | ₩64,952 | ₩65,273 | +0.12% | 11.3만 |
|---|
| 2026.04.17 | ₩65,888 | ₩66,330 | ₩65,554 | ₩65,755 | -0.20% | 9.5만 |
|---|
| 2026.04.16 | ₩64,898 | ₩65,019 | ₩64,310 | ₩64,885 | -0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩64,376 | ₩64,604 | ₩64,215 | ₩64,604 | +0.35% | 5만 |
|---|
| 2026.04.14 | ₩63,881 | ₩64,523 | ₩63,881 | ₩64,348 | +0.73% | 7.1만 |
|---|
| 2026.04.13 | ₩62,422 | ₩63,453 | ₩62,395 | ₩63,453 | +1.65% | 7.2만 |
|---|
| 2026.04.10 | ₩63,051 | ₩63,332 | ₩62,884 | ₩62,971 | -0.13% | 5.7만 |
|---|
| 2026.04.09 | ₩62,087 | ₩62,877 | ₩61,980 | ₩62,682 | +0.96% | 6.7만 |
|---|
| 2026.04.08 | ₩62,864 | ₩62,864 | ₩62,221 | ₩62,636 | -0.36% | 7만 |
|---|
| 2026.04.07 | ₩59,304 | ₩60,441 | ₩58,741 | ₩59,451 | +0.25% | 9.7만 |
|---|
| 2026.04.06 | ₩58,969 | ₩59,297 | ₩58,782 | ₩59,076 | +0.18% | 13.5만 |
|---|
| 2026.04.02 | ₩57,644 | ₩58,862 | ₩57,644 | ₩58,681 | +1.80% | 19만 |
|---|
| 2026.04.01 | ₩59,304 | ₩59,933 | ₩59,304 | ₩59,678 | +0.63% | 10.3만 |
|---|
| 2026.03.31 | ₩56,801 | ₩58,675 | ₩56,801 | ₩58,648 | +3.25% | 83.3만 |
|---|
| 2026.03.30 | ₩57,176 | ₩57,176 | ₩56,265 | ₩56,596 | -1.01% | 759.7만 |
|---|
| 2026.03.27 | ₩56,948 | ₩57,015 | ₩56,640 | ₩56,828 | -0.21% | 5.4만 |
|---|
| 2026.03.26 | ₩57,711 | ₩57,724 | ₩56,961 | ₩56,975 | -1.28% | 4.3만 |
|---|
| 2026.03.25 | ₩59,009 | ₩59,317 | ₩58,862 | ₩59,036 | +0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩57,858 | ₩58,501 | ₩57,858 | ₩58,246 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩58,360 | ₩59,237 | ₩58,360 | ₩58,835 | +0.81% | 20.5만 |
|---|
| 2026.03.20 | ₩58,688 | ₩58,688 | ₩57,350 | ₩57,350 | -2.28% | 2.9만 |
|---|
| 2026.03.19 | ₩58,220 | ₩59,611 | ₩58,153 | ₩59,371 | +1.98% | 2.2만 |
|---|
| 2026.03.18 | ₩60,120 | ₩60,120 | ₩59,330 | ₩59,330 | -1.31% | 7.1만 |
|---|
| 2026.03.17 | ₩60,267 | ₩60,267 | ₩60,174 | ₩60,240 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩59,384 | ₩59,665 | ₩59,364 | ₩59,665 | +0.47% | 2만 |
|---|
| 2026.03.13 | ₩59,063 | ₩59,197 | ₩58,206 | ₩58,367 | -1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩59,170 | ₩59,170 | ₩58,059 | ₩58,059 | -1.88% | 3.9만 |
|---|
| 2026.03.11 | ₩60,214 | ₩60,348 | ₩60,080 | ₩60,348 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩60,000 | ₩61,057 | ₩59,933 | ₩60,093 | +0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩58,139 | ₩59,625 | ₩57,698 | ₩59,504 | +2.35% | 9만 |
|---|
| 2026.03.06 | ₩58,554 | ₩59,263 | ₩58,474 | ₩59,116 | +0.96% | 6.9만 |
|---|
| 2026.03.05 | ₩60,535 | ₩60,535 | ₩59,263 | ₩59,665 | -1.44% | 8.2만 |
|---|
| 2026.03.04 | ₩60,736 | ₩61,485 | ₩60,736 | ₩61,271 | +0.88% | 3.2만 |
|---|
| 2026.03.03 | ₩59,852 | ₩60,736 | ₩58,942 | ₩60,432 | +0.97% | 3.3만 |
|---|
| 2026.03.02 | ₩62,917 | ₩63,801 | ₩62,917 | ₩63,430 | +0.81% | 4.8만 |
|---|
| 2026.02.27 | ₩64,162 | ₩64,537 | ₩64,001 | ₩64,537 | +0.58% | 2.4만 |
|---|
| 2026.02.26 | ₩65,433 | ₩65,433 | ₩64,175 | ₩64,697 | -1.12% | 6.5만 |
|---|
| 2026.02.25 | ₩65,233 | ₩65,300 | ₩64,845 | ₩64,960 | -0.42% | 5.9만 |
|---|
| 2026.02.24 | ₩63,894 | ₩64,470 | ₩63,894 | ₩64,456 | +0.88% | 4.1만 |
|---|
| 2026.02.23 | ₩63,747 | ₩63,754 | ₩63,238 | ₩63,398 | -0.55% | 5.4만 |
|---|
| 2026.02.20 | ₩62,596 | ₩63,720 | ₩62,596 | ₩63,586 | +1.58% | 4.7만 |
|---|
| 2026.02.19 | ₩62,449 | ₩62,556 | ₩62,449 | ₩62,548 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩63,078 | ₩63,078 | ₩62,542 | ₩62,741 | -0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩62,261 | ₩62,382 | ₩61,974 | ₩62,315 | +0.09% | 7.6만 |
|---|
| 2026.02.13 | ₩62,021 | ₩62,315 | ₩62,021 | ₩62,241 | +0.36% | 2.3만 |
|---|
| 2026.02.12 | ₩63,198 | ₩63,232 | ₩62,275 | ₩62,288 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩62,609 | ₩63,118 | ₩62,609 | ₩63,118 | +0.81% | 1만 |
|---|
| 2026.02.10 | ₩61,967 | ₩61,967 | ₩61,699 | ₩61,713 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩61,164 | ₩61,806 | ₩61,164 | ₩61,792 | +1.03% | 5.1만 |
|---|
| 2026.02.06 | ₩60,374 | ₩61,089 | ₩60,374 | ₩61,089 | +1.18% | 2.3만 |
|---|
| 2026.02.05 | ₩59,598 | ₩60,000 | ₩59,598 | ₩59,623 | +0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩60,990 | ₩60,990 | ₩59,866 | ₩60,029 | -1.58% | 3.1만 |
|---|
| 2026.02.03 | ₩60,990 | ₩61,003 | ₩60,414 | ₩60,729 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩59,571 | ₩60,113 | ₩59,571 | ₩59,973 | +0.67% | 5.5만 |
|---|
| 2026.01.30 | ₩60,990 | ₩61,003 | ₩60,107 | ₩60,112 | -1.44% | 2.5만 |
|---|
| 2026.01.29 | ₩61,780 | ₩62,067 | ₩60,856 | ₩61,565 | -0.35% | 11.9만 |
|---|
| 2026.01.28 | ₩61,954 | ₩61,967 | ₩61,512 | ₩61,950 | -0.01% | 22.3만 |
|---|
| 2026.01.27 | ₩60,615 | ₩61,191 | ₩60,588 | ₩61,191 | +0.95% | 6.8만 |
|---|
| 2026.01.26 | ₩59,558 | ₩59,771 | ₩59,558 | ₩59,721 | +0.27% | 4.6만 |
|---|
| 2026.01.23 | ₩59,464 | ₩60,160 | ₩59,417 | ₩59,791 | +0.55% | 2.7천 |
|---|
| 2026.01.22 | ₩59,428 | ₩59,428 | ₩59,428 | ₩59,428 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩58,675 | ₩58,865 | ₩58,675 | ₩58,865 | +0.32% | 500 |
|---|
| 2026.01.20 | ₩57,781 | ₩57,781 | ₩57,781 | ₩57,781 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,898 | ₩58,108 | ₩57,898 | ₩58,108 | +0.36% | 2.6천 |
|---|
| 2026.01.15 | ₩58,127 | ₩58,127 | ₩58,127 | ₩58,127 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩58,521 | ₩58,521 | ₩57,770 | ₩57,770 | -1.28% | 300 |
|---|
| 2026.01.13 | ₩57,657 | ₩57,657 | ₩57,443 | ₩57,443 | -0.37% | 700 |
|---|
| 2026.01.12 | ₩57,510 | ₩57,952 | ₩57,510 | ₩57,952 | +0.77% | 600 |
|---|
| 2026.01.09 | ₩57,323 | ₩57,375 | ₩57,323 | ₩57,375 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩57,122 | ₩57,135 | ₩57,028 | ₩57,101 | -0.04% | 2.9천 |
|---|
| 2026.01.07 | ₩58,755 | ₩58,755 | ₩57,283 | ₩57,283 | -2.51% | 200 |
|---|
| 2026.01.06 | ₩57,682 | ₩57,682 | ₩57,682 | ₩57,682 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩56,984 | ₩56,984 | ₩56,984 | ₩56,984 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩57,497 | ₩57,497 | ₩56,235 | ₩56,235 | -2.20% | 100 |
|---|
| 2025.12.31 | ₩54,606 | ₩54,606 | ₩54,491 | ₩54,491 | -0.21% | 100 |
|---|
| 2025.12.30 | ₩55,061 | ₩55,061 | ₩54,667 | ₩54,667 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩54,405 | ₩54,405 | ₩54,405 | ₩54,405 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩54,595 | ₩54,595 | ₩54,595 | ₩54,595 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩54,116 | ₩54,116 | ₩54,116 | ₩54,116 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩53,910 | ₩53,910 | ₩53,910 | ₩53,910 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,696 | ₩54,010 | ₩53,696 | ₩53,745 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩53,506 | ₩53,506 | ₩53,506 | ₩53,506 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩53,348 | ₩53,348 | ₩53,134 | ₩53,134 | -0.40% | 100 |
|---|
| 2025.12.17 | ₩52,946 | ₩52,946 | ₩52,474 | ₩52,474 | -0.89% | 700 |
|---|
| 2025.12.16 | ₩52,924 | ₩52,924 | ₩52,924 | ₩52,924 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩53,633 | ₩53,633 | ₩53,633 | ₩53,633 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,553 | ₩53,553 | ₩53,553 | ₩53,553 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩54,286 | ₩54,286 | ₩54,286 | ₩54,286 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩54,269 | ₩54,269 | ₩54,269 | ₩54,269 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,709 | ₩53,748 | ₩53,709 | ₩53,748 | +0.07% | 900 |
|---|
| 2025.12.08 | ₩53,897 | ₩53,922 | ₩53,897 | ₩53,922 | +0.05% | 300 |
|---|
| 2025.12.05 | ₩54,087 | ₩54,087 | ₩54,087 | ₩54,087 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,704 | ₩53,704 | ₩53,704 | ₩53,704 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,563 | ₩53,678 | ₩53,563 | ₩53,678 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩53,681 | ₩53,681 | ₩53,681 | ₩53,681 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩53,388 | ₩53,388 | ₩53,388 | ₩53,388 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,462 | ₩53,462 | ₩53,462 | ₩53,462 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,442 | ₩53,442 | ₩53,431 | ₩53,431 | -0.02% | 700 |
|---|
| 2025.11.25 | ₩52,903 | ₩53,015 | ₩52,903 | ₩53,015 | +0.21% | 300 |
|---|
| 2025.11.24 | ₩52,443 | ₩52,691 | ₩52,443 | ₩52,691 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩52,336 | ₩52,336 | ₩52,336 | ₩52,336 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,410 | ₩52,410 | ₩52,410 | ₩52,410 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩53,000 | ₩53,048 | ₩53,000 | ₩53,048 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩53,053 | ₩53,118 | ₩53,053 | ₩53,118 | +0.12% | 1천 |
|---|
| 2025.11.17 | ₩53,511 | ₩53,511 | ₩53,511 | ₩53,511 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩54,175 | ₩54,175 | ₩54,175 | ₩54,175 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩54,512 | ₩54,512 | ₩54,267 | ₩54,267 | -0.45% | 200 |
|---|
| 2025.11.12 | ₩54,808 | ₩54,808 | ₩54,808 | ₩54,808 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,772 | ₩54,772 | ₩54,772 | ₩54,772 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,499 | ₩54,609 | ₩54,499 | ₩54,609 | +0.20% | 200 |
|---|
| 2025.11.07 | ₩53,253 | ₩53,549 | ₩53,253 | ₩53,547 | +0.55% | 1.2천 |
|---|
| 2025.11.06 | ₩53,629 | ₩53,741 | ₩53,629 | ₩53,741 | +0.21% | 2천 |
|---|
| 2025.11.05 | ₩54,002 | ₩54,002 | ₩54,002 | ₩54,002 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,522 | ₩54,044 | ₩53,522 | ₩53,537 | +0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩54,500 | ₩54,500 | ₩54,500 | ₩54,500 | 0.00% | 48.5만 |
|---|
| 2025.10.31 | ₩54,077 | ₩54,077 | ₩54,077 | ₩54,077 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,211 | ₩54,211 | ₩54,211 | ₩54,211 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,780 | ₩54,844 | ₩54,767 | ₩54,844 | +0.12% | 7천 |
|---|
| 2025.10.28 | ₩54,649 | ₩54,649 | ₩54,649 | ₩54,649 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,690 | ₩54,690 | ₩54,690 | ₩54,690 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩54,017 | ₩54,017 | ₩54,001 | ₩54,001 | -0.03% | 2만 |
|---|
| 2025.10.23 | ₩53,788 | ₩53,788 | ₩53,788 | ₩53,788 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,570 | ₩53,570 | ₩53,570 | ₩53,570 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩53,561 | ₩53,561 | ₩53,561 | ₩53,561 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,789 | ₩54,030 | ₩53,789 | ₩54,030 | +0.45% | 100 |
|---|
| 2025.10.17 | ₩53,482 | ₩53,537 | ₩53,482 | ₩53,537 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩53,474 | ₩53,474 | ₩53,474 | ₩53,474 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,159 | ₩53,159 | ₩53,159 | ₩53,159 | 0.00% | 5.7만 |
|---|
| 2025.10.14 | ₩52,365 | ₩52,365 | ₩52,365 | ₩52,365 | 0.00% | 67.2만 |
|---|
| 2025.10.13 | ₩52,691 | ₩52,691 | ₩52,691 | ₩52,691 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,212 | ₩51,212 | ₩51,212 | ₩51,212 | 0.00% | 100 |
|---|