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 | ₩68,437 | ₩68,437 | ₩68,143 | ₩68,183 | -0.37% | 6.3만 |
| 2026.10.08 | ₩68,223 | ₩68,223 | ₩67,742 | ₩68,117 | -0.16% | 42.4만 |
| 2026.10.07 | ₩68,971 | ₩69,132 | ₩68,825 | ₩69,012 | +0.06% | 9.8만 |
| 2026.10.06 | ₩70,307 | ₩70,307 | ₩69,973 | ₩70,187 | -0.17% | 46만 |
| 2026.10.05 | ₩69,813 | ₩70,281 | ₩69,760 | ₩70,040 | +0.33% | 8.7만 |
| 2026.10.02 | ₩68,397 | ₩68,624 | ₩68,170 | ₩68,565 | +0.25% | 3.8만 |
| 2026.10.01 | ₩68,050 | ₩68,223 | ₩67,562 | ₩68,223 | +0.26% | 3.3만 |
| 2026.09.30 | ₩68,263 | ₩68,384 | ₩67,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,050 |
| -0.31% |
| 5.2만 |
| 2026.09.29 | ₩68,397 | ₩68,811 | ₩68,350 | ₩68,811 | +0.61% | 7.2만 |
|---|
| 2026.09.28 | ₩68,651 | ₩68,651 | ₩67,916 | ₩68,651 | 0.00% | 20.8만 |
|---|
| 2026.09.25 | ₩69,052 | ₩69,265 | ₩68,858 | ₩69,265 | +0.31% | 10.6만 |
|---|
| 2026.09.24 | ₩68,971 | ₩68,971 | ₩68,477 | ₩68,758 | -0.31% | 9.8만 |
|---|
| 2026.09.23 | ₩69,626 | ₩69,653 | ₩68,843 | ₩68,998 | -0.90% | 5.4만 |
|---|
| 2026.09.22 | ₩69,680 | ₩70,200 | ₩69,680 | ₩70,187 | +0.73% | 5만 |
|---|
| 2026.09.21 | ₩69,506 | ₩69,960 | ₩69,412 | ₩69,901 | +0.57% | 3.2만 |
|---|
| 2026.09.18 | ₩68,357 | ₩68,417 | ₩68,129 | ₩68,373 | +0.02% | 3.4만 |
|---|
| 2026.09.17 | ₩67,996 | ₩68,223 | ₩67,983 | ₩68,167 | +0.25% | 4.2만 |
|---|
| 2026.09.16 | ₩67,876 | ₩67,996 | ₩66,821 | ₩67,195 | -1.00% | 2.9만 |
|---|
| 2026.09.15 | ₩67,475 | ₩67,509 | ₩67,001 | ₩67,088 | -0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩67,342 | ₩67,903 | ₩67,315 | ₩67,518 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩69,025 | ₩69,145 | ₩68,878 | ₩69,145 | +0.17% | 6.5만 |
|---|
| 2026.09.10 | ₩68,544 | ₩68,704 | ₩68,290 | ₩68,369 | -0.26% | 7.5만 |
|---|
| 2026.09.09 | ₩69,853 | ₩70,134 | ₩69,706 | ₩70,000 | +0.21% | 5.5만 |
|---|
| 2026.09.08 | ₩70,054 | ₩70,094 | ₩69,786 | ₩69,913 | -0.20% | 6.2만 |
|---|
| 2026.09.04 | ₩68,784 | ₩69,492 | ₩68,771 | ₩69,459 | +0.98% | 4.6만 |
|---|
| 2026.09.03 | ₩67,876 | ₩68,183 | ₩67,502 | ₩68,143 | +0.39% | 3.8만 |
|---|
| 2026.09.02 | ₩67,582 | ₩67,880 | ₩67,462 | ₩67,876 | +0.43% | 13.9만 |
|---|
| 2026.09.01 | ₩68,330 | ₩68,397 | ₩67,863 | ₩67,996 | -0.49% | 5만 |
|---|
| 2026.08.31 | ₩67,983 | ₩68,110 | ₩67,636 | ₩67,676 | -0.45% | 3.8만 |
|---|
| 2026.08.28 | ₩67,903 | ₩68,183 | ₩67,649 | ₩67,823 | -0.12% | 6.8만 |
|---|
| 2026.08.27 | ₩68,090 | ₩68,090 | ₩67,622 | ₩67,916 | -0.26% | 6.7만 |
|---|
| 2026.08.26 | ₩67,869 | ₩67,983 | ₩67,729 | ₩67,836 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩67,409 | ₩67,823 | ₩67,348 | ₩67,817 | +0.61% | 8.7만 |
|---|
| 2026.08.24 | ₩67,195 | ₩67,195 | ₩66,599 | ₩66,874 | -0.48% | 4.8만 |
|---|
| 2026.08.21 | ₩67,956 | ₩68,103 | ₩67,742 | ₩67,995 | +0.06% | 4.5만 |
|---|
| 2026.08.20 | ₩66,914 | ₩67,609 | ₩66,914 | ₩67,141 | +0.34% | 3.9만 |
|---|
| 2026.08.19 | ₩67,368 | ₩67,368 | ₩66,774 | ₩66,900 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,221 | ₩67,315 | ₩66,532 | ₩66,667 | -0.82% | 9.2만 |
|---|
| 2026.08.17 | ₩68,584 | ₩69,032 | ₩68,517 | ₩68,544 | -0.06% | 6.2만 |
|---|
| 2026.08.14 | ₩68,050 | ₩68,304 | ₩67,803 | ₩68,010 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩68,050 | ₩68,357 | ₩67,756 | ₩68,162 | +0.16% | 3.3만 |
|---|
| 2026.08.12 | ₩67,355 | ₩67,475 | ₩67,208 | ₩67,475 | +0.18% | 3.1만 |
|---|
| 2026.08.11 | ₩66,220 | ₩66,220 | ₩65,820 | ₩66,059 | -0.24% | 3.8만 |
|---|
| 2026.08.10 | ₩65,805 | ₩66,006 | ₩65,645 | ₩65,699 | -0.16% | 9.1만 |
|---|
| 2026.08.07 | ₩66,660 | ₩66,660 | ₩65,819 | ₩66,206 | -0.68% | 1.6만 |
|---|
| 2026.08.06 | ₩65,846 | ₩66,807 | ₩65,846 | ₩66,554 | +1.08% | 4.3만 |
|---|
| 2026.08.05 | ₩67,235 | ₩67,368 | ₩66,754 | ₩66,754 | -0.72% | 5.8만 |
|---|
| 2026.08.04 | ₩66,420 | ₩67,355 | ₩66,420 | ₩67,355 | +1.41% | 9.9만 |
|---|
| 2026.08.03 | ₩64,950 | ₩65,538 | ₩64,683 | ₩65,538 | +0.90% | 4.7만 |
|---|
| 2026.07.31 | ₩66,500 | ₩66,527 | ₩65,151 | ₩65,258 | -1.87% | 6.1만 |
|---|
| 2026.07.30 | ₩63,815 | ₩65,117 | ₩63,815 | ₩64,937 | +1.76% | 4.4만 |
|---|
| 2026.07.29 | ₩63,174 | ₩63,701 | ₩62,386 | ₩62,545 | -1.00% | 6.5만 |
|---|
| 2026.07.28 | ₩63,695 | ₩64,122 | ₩63,347 | ₩63,975 | +0.44% | 6만 |
|---|
| 2026.07.27 | ₩66,086 | ₩66,086 | ₩64,924 | ₩65,445 | -0.97% | 6.1만 |
|---|
| 2026.07.24 | ₩65,992 | ₩66,507 | ₩65,351 | ₩65,605 | -0.59% | 5.7만 |
|---|
| 2026.07.23 | ₩67,008 | ₩67,195 | ₩66,473 | ₩66,874 | -0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩66,447 | ₩67,034 | ₩66,447 | ₩66,954 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩66,580 | ₩67,302 | ₩66,580 | ₩67,275 | +1.04% | 3.7만 |
|---|
| 2026.07.20 | ₩65,311 | ₩65,592 | ₩65,004 | ₩65,164 | -0.22% | 12.3만 |
|---|
| 2026.07.17 | ₩63,681 | ₩64,763 | ₩63,481 | ₩64,483 | +1.26% | 4.6만 |
|---|
| 2026.07.16 | ₩65,792 | ₩66,139 | ₩65,445 | ₩65,445 | -0.53% | 5.4만 |
|---|
| 2026.07.15 | ₩67,489 | ₩67,489 | ₩66,326 | ₩67,061 | -0.63% | 5.7만 |
|---|
| 2026.07.14 | ₩67,155 | ₩67,392 | ₩67,008 | ₩67,288 | +0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩66,861 | ₩66,861 | ₩66,139 | ₩66,155 | -1.05% | 3.3만 |
|---|
| 2026.07.10 | ₩68,063 | ₩68,744 | ₩67,943 | ₩68,344 | +0.41% | 7.8만 |
|---|
| 2026.07.09 | ₩68,450 | ₩68,945 | ₩68,450 | ₩68,557 | +0.16% | 4.8만 |
|---|
| 2026.07.08 | ₩67,075 | ₩68,143 | ₩67,014 | ₩68,036 | +1.43% | 5만 |
|---|
| 2026.07.07 | ₩67,996 | ₩68,183 | ₩67,489 | ₩68,036 | +0.06% | 3.9만 |
|---|
| 2026.07.06 | ₩69,305 | ₩69,666 | ₩69,305 | ₩69,573 | +0.39% | 5.5만 |
|---|
| 2026.07.02 | ₩68,263 | ₩68,811 | ₩66,807 | ₩67,335 | -1.36% | 3.1만 |
|---|
| 2026.07.01 | ₩68,531 | ₩68,811 | ₩68,056 | ₩68,263 | -0.39% | 11만 |
|---|
| 2026.06.30 | ₩69,199 | ₩69,893 | ₩68,931 | ₩69,773 | +0.83% | 6만 |
|---|
| 2026.06.29 | ₩68,731 | ₩69,092 | ₩67,876 | ₩69,092 | +0.52% | 8.7만 |
|---|
| 2026.06.26 | ₩68,050 | ₩69,426 | ₩68,050 | ₩69,319 | +1.86% | 12만 |
|---|
| 2026.06.25 | ₩70,134 | ₩70,134 | ₩69,038 | ₩69,666 | -0.67% | 7만 |
|---|
| 2026.06.24 | ₩68,744 | ₩68,878 | ₩68,103 | ₩68,584 | -0.23% | 8.2만 |
|---|
| 2026.06.23 | ₩68,611 | ₩69,265 | ₩68,584 | ₩68,704 | +0.14% | 7.7만 |
|---|
| 2026.06.22 | ₩72,311 | ₩72,605 | ₩72,124 | ₩72,151 | -0.22% | 8.5만 |
|---|
| 2026.06.18 | ₩71,122 | ₩71,924 | ₩71,101 | ₩71,817 | +0.98% | 4.9만 |
|---|
| 2026.06.17 | ₩70,534 | ₩70,842 | ₩69,746 | ₩69,746 | -1.12% | 7.5만 |
|---|
| 2026.06.16 | ₩70,681 | ₩70,842 | ₩69,800 | ₩69,867 | -1.15% | 5.9만 |
|---|
| 2026.06.15 | ₩70,989 | ₩71,236 | ₩70,949 | ₩71,150 | +0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩69,452 | ₩70,107 | ₩69,172 | ₩69,920 | +0.67% | 8.3만 |
|---|
| 2026.06.11 | ₩67,195 | ₩69,185 | ₩67,088 | ₩69,185 | +2.96% | 7.4만 |
|---|
| 2026.06.10 | ₩66,874 | ₩67,815 | ₩66,607 | ₩66,635 | -0.36% | 9.8만 |
|---|
| 2026.06.09 | ₩68,678 | ₩68,678 | ₩65,939 | ₩67,395 | -1.87% | 9.1만 |
|---|
| 2026.06.08 | ₩68,010 | ₩68,088 | ₩67,489 | ₩67,489 | -0.77% | 4.7만 |
|---|
| 2026.06.05 | ₩68,063 | ₩68,170 | ₩66,179 | ₩66,346 | -2.52% | 13.5만 |
|---|
| 2026.06.04 | ₩69,599 | ₩70,361 | ₩69,199 | ₩70,174 | +0.83% | 12.5만 |
|---|
| 2026.06.03 | ₩71,617 | ₩71,997 | ₩71,276 | ₩71,590 | -0.04% | 9.6만 |
|---|
| 2026.06.02 | ₩71,363 | ₩72,111 | ₩71,363 | ₩72,111 | +1.05% | 90.4만 |
|---|
| 2026.06.01 | ₩71,603 | ₩72,031 | ₩71,122 | ₩71,603 | 0.00% | 11.9만 |
|---|
| 2026.05.29 | ₩70,721 | ₩70,949 | ₩70,481 | ₩70,748 | +0.04% | 5.1만 |
|---|
| 2026.05.28 | ₩69,773 | ₩70,708 | ₩69,506 | ₩70,401 | +0.90% | 10.5만 |
|---|
| 2026.05.27 | ₩70,668 | ₩70,762 | ₩69,893 | ₩70,067 | -0.85% | 8.6만 |
|---|
| 2026.05.26 | ₩69,132 | ₩70,000 | ₩69,132 | ₩69,933 | +1.16% | 9만 |
|---|
| 2026.05.22 | ₩67,449 | ₩67,569 | ₩67,161 | ₩67,435 | -0.02% | 5.1만 |
|---|
| 2026.05.21 | ₩66,968 | ₩67,863 | ₩66,941 | ₩67,769 | +1.20% | 6.5만 |
|---|
| 2026.05.20 | ₩66,447 | ₩67,302 | ₩66,420 | ₩67,181 | +1.11% | 35.3만 |
|---|
| 2026.05.19 | ₩65,325 | ₩66,206 | ₩65,231 | ₩65,899 | +0.88% | 7.1만 |
|---|
| 2026.05.18 | ₩67,302 | ₩67,422 | ₩66,393 | ₩66,881 | -0.63% | 5.9만 |
|---|
| 2026.05.15 | ₩66,928 | ₩67,235 | ₩66,700 | ₩67,048 | +0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩68,811 | ₩69,479 | ₩68,811 | ₩69,225 | +0.60% | 7.5만 |
|---|
| 2026.05.13 | ₩68,424 | ₩69,212 | ₩68,424 | ₩68,851 | +0.62% | 6.4만 |
|---|
| 2026.05.12 | ₩67,783 | ₩68,103 | ₩66,874 | ₩67,328 | -0.67% | 6.3만 |
|---|
| 2026.05.11 | ₩69,840 | ₩69,960 | ₩69,586 | ₩69,800 | -0.06% | 17.4만 |
|---|
| 2026.05.08 | ₩69,152 | ₩69,553 | ₩69,152 | ₩69,319 | +0.24% | 6.1만 |
|---|
| 2026.05.07 | ₩68,825 | ₩69,172 | ₩68,450 | ₩68,505 | -0.46% | 50.2만 |
|---|
| 2026.05.06 | ₩68,611 | ₩69,392 | ₩68,357 | ₩69,225 | +0.90% | 4.9만 |
|---|
| 2026.05.05 | ₩66,988 | ₩67,429 | ₩66,750 | ₩67,128 | +0.21% | 16만 |
|---|
| 2026.05.04 | ₩66,407 | ₩66,700 | ₩65,672 | ₩65,765 | -0.97% | 7.4만 |
|---|
| 2026.05.01 | ₩65,498 | ₩66,200 | ₩65,498 | ₩65,684 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩65,138 | ₩65,799 | ₩64,964 | ₩65,792 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩65,244 | ₩65,244 | ₩64,710 | ₩64,917 | -0.50% | 10.8만 |
|---|
| 2026.04.28 | ₩64,630 | ₩65,057 | ₩64,630 | ₩65,057 | +0.66% | 6.5만 |
|---|
| 2026.04.27 | ₩65,979 | ₩66,086 | ₩65,712 | ₩65,899 | -0.12% | 6.2만 |
|---|
| 2026.04.24 | ₩65,578 | ₩65,939 | ₩65,258 | ₩65,872 | +0.45% | 6.1만 |
|---|
| 2026.04.23 | ₩64,723 | ₩65,124 | ₩63,868 | ₩64,329 | -0.61% | 5만 |
|---|
| 2026.04.22 | ₩64,804 | ₩65,268 | ₩64,804 | ₩65,196 | +0.61% | 4.1만 |
|---|
| 2026.04.21 | ₩65,271 | ₩65,431 | ₩64,363 | ₩64,423 | -1.30% | 9.3만 |
|---|
| 2026.04.20 | ₩65,071 | ₩65,178 | ₩64,830 | ₩65,151 | +0.12% | 11.3만 |
|---|
| 2026.04.17 | ₩65,765 | ₩66,206 | ₩65,431 | ₩65,632 | -0.20% | 9.5만 |
|---|
| 2026.04.16 | ₩64,777 | ₩64,897 | ₩64,190 | ₩64,763 | -0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩64,256 | ₩64,483 | ₩64,096 | ₩64,483 | +0.35% | 5만 |
|---|
| 2026.04.14 | ₩63,762 | ₩64,403 | ₩63,762 | ₩64,228 | +0.73% | 7.1만 |
|---|
| 2026.04.13 | ₩62,305 | ₩63,334 | ₩62,279 | ₩63,334 | +1.65% | 7.2만 |
|---|
| 2026.04.10 | ₩62,933 | ₩63,214 | ₩62,766 | ₩62,853 | -0.13% | 5.7만 |
|---|
| 2026.04.09 | ₩61,971 | ₩62,760 | ₩61,865 | ₩62,565 | +0.96% | 6.7만 |
|---|
| 2026.04.08 | ₩62,746 | ₩62,746 | ₩62,105 | ₩62,519 | -0.36% | 7만 |
|---|
| 2026.04.07 | ₩59,193 | ₩60,328 | ₩58,632 | ₩59,340 | +0.25% | 9.7만 |
|---|
| 2026.04.06 | ₩58,859 | ₩59,186 | ₩58,672 | ₩58,966 | +0.18% | 13.5만 |
|---|
| 2026.04.02 | ₩57,536 | ₩58,752 | ₩57,536 | ₩58,572 | +1.80% | 19만 |
|---|
| 2026.04.01 | ₩59,193 | ₩59,821 | ₩59,193 | ₩59,567 | +0.63% | 10.3만 |
|---|
| 2026.03.31 | ₩56,695 | ₩58,565 | ₩56,695 | ₩58,538 | +3.25% | 83.3만 |
|---|
| 2026.03.30 | ₩57,069 | ₩57,069 | ₩56,160 | ₩56,490 | -1.01% | 759.7만 |
|---|
| 2026.03.27 | ₩56,842 | ₩56,908 | ₩56,534 | ₩56,721 | -0.21% | 5.4만 |
|---|
| 2026.03.26 | ₩57,603 | ₩57,617 | ₩56,855 | ₩56,868 | -1.28% | 4.3만 |
|---|
| 2026.03.25 | ₩58,899 | ₩59,206 | ₩58,752 | ₩58,926 | +0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩57,750 | ₩58,391 | ₩57,750 | ₩58,137 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩58,251 | ₩59,126 | ₩58,251 | ₩58,725 | +0.81% | 20.5만 |
|---|
| 2026.03.20 | ₩58,578 | ₩58,578 | ₩57,242 | ₩57,242 | -2.28% | 2.9만 |
|---|
| 2026.03.19 | ₩58,111 | ₩59,500 | ₩58,044 | ₩59,260 | +1.98% | 2.2만 |
|---|
| 2026.03.18 | ₩60,008 | ₩60,008 | ₩59,220 | ₩59,220 | -1.31% | 7.1만 |
|---|
| 2026.03.17 | ₩60,155 | ₩60,155 | ₩60,061 | ₩60,128 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩59,273 | ₩59,554 | ₩59,253 | ₩59,554 | +0.47% | 2만 |
|---|
| 2026.03.13 | ₩58,952 | ₩59,086 | ₩58,097 | ₩58,258 | -1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩59,059 | ₩59,059 | ₩57,950 | ₩57,950 | -1.88% | 3.9만 |
|---|
| 2026.03.11 | ₩60,101 | ₩60,235 | ₩59,968 | ₩60,235 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩59,888 | ₩60,943 | ₩59,821 | ₩59,981 | +0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩58,031 | ₩59,513 | ₩57,590 | ₩59,393 | +2.35% | 9만 |
|---|
| 2026.03.06 | ₩58,445 | ₩59,153 | ₩58,365 | ₩59,006 | +0.96% | 6.9만 |
|---|
| 2026.03.05 | ₩60,422 | ₩60,422 | ₩59,153 | ₩59,554 | -1.44% | 8.2만 |
|---|
| 2026.03.04 | ₩60,622 | ₩61,370 | ₩60,622 | ₩61,157 | +0.88% | 3.2만 |
|---|
| 2026.03.03 | ₩59,741 | ₩60,622 | ₩58,832 | ₩60,319 | +0.97% | 3.3만 |
|---|
| 2026.03.02 | ₩62,800 | ₩63,681 | ₩62,800 | ₩63,311 | +0.81% | 4.8만 |
|---|
| 2026.02.27 | ₩64,042 | ₩64,416 | ₩63,882 | ₩64,416 | +0.58% | 2.4만 |
|---|
| 2026.02.26 | ₩65,311 | ₩65,311 | ₩64,055 | ₩64,576 | -1.12% | 6.5만 |
|---|
| 2026.02.25 | ₩65,111 | ₩65,178 | ₩64,723 | ₩64,838 | -0.42% | 5.9만 |
|---|
| 2026.02.24 | ₩63,775 | ₩64,349 | ₩63,775 | ₩64,336 | +0.88% | 4.1만 |
|---|
| 2026.02.23 | ₩63,628 | ₩63,635 | ₩63,120 | ₩63,279 | -0.55% | 5.4만 |
|---|
| 2026.02.20 | ₩62,479 | ₩63,601 | ₩62,479 | ₩63,468 | +1.58% | 4.7만 |
|---|
| 2026.02.19 | ₩62,332 | ₩62,439 | ₩62,332 | ₩62,431 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩62,960 | ₩62,960 | ₩62,426 | ₩62,623 | -0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩62,145 | ₩62,265 | ₩61,858 | ₩62,199 | +0.09% | 7.6만 |
|---|
| 2026.02.13 | ₩61,905 | ₩62,199 | ₩61,905 | ₩62,125 | +0.36% | 2.3만 |
|---|
| 2026.02.12 | ₩63,080 | ₩63,114 | ₩62,158 | ₩62,172 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩62,492 | ₩63,000 | ₩62,492 | ₩63,000 | +0.81% | 1만 |
|---|
| 2026.02.10 | ₩61,851 | ₩61,851 | ₩61,584 | ₩61,597 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩61,050 | ₩61,691 | ₩61,050 | ₩61,676 | +1.03% | 5.1만 |
|---|
| 2026.02.06 | ₩60,262 | ₩60,975 | ₩60,262 | ₩60,975 | +1.18% | 2.3만 |
|---|
| 2026.02.05 | ₩59,487 | ₩59,888 | ₩59,487 | ₩59,512 | +0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩60,876 | ₩60,876 | ₩59,754 | ₩59,917 | -1.58% | 3.1만 |
|---|
| 2026.02.03 | ₩60,876 | ₩60,889 | ₩60,302 | ₩60,616 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩59,460 | ₩60,001 | ₩59,460 | ₩59,861 | +0.67% | 5.5만 |
|---|
| 2026.01.30 | ₩60,876 | ₩60,889 | ₩59,994 | ₩60,000 | -1.44% | 2.5만 |
|---|
| 2026.01.29 | ₩61,664 | ₩61,951 | ₩60,742 | ₩61,450 | -0.35% | 11.9만 |
|---|
| 2026.01.28 | ₩61,838 | ₩61,851 | ₩61,397 | ₩61,834 | -0.01% | 22.3만 |
|---|
| 2026.01.27 | ₩60,502 | ₩61,076 | ₩60,475 | ₩61,076 | +0.95% | 6.8만 |
|---|
| 2026.01.26 | ₩59,447 | ₩59,659 | ₩59,447 | ₩59,610 | +0.27% | 4.6만 |
|---|
| 2026.01.23 | ₩59,353 | ₩60,048 | ₩59,306 | ₩59,679 | +0.55% | 2.7천 |
|---|
| 2026.01.22 | ₩59,317 | ₩59,317 | ₩59,317 | ₩59,317 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩58,565 | ₩58,755 | ₩58,565 | ₩58,755 | +0.32% | 500 |
|---|
| 2026.01.20 | ₩57,673 | ₩57,673 | ₩57,673 | ₩57,673 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,790 | ₩58,000 | ₩57,790 | ₩58,000 | +0.36% | 2.6천 |
|---|
| 2026.01.15 | ₩58,019 | ₩58,019 | ₩58,019 | ₩58,019 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩58,411 | ₩58,411 | ₩57,662 | ₩57,662 | -1.28% | 300 |
|---|
| 2026.01.13 | ₩57,550 | ₩57,550 | ₩57,336 | ₩57,336 | -0.37% | 700 |
|---|
| 2026.01.12 | ₩57,403 | ₩57,844 | ₩57,403 | ₩57,844 | +0.77% | 600 |
|---|
| 2026.01.09 | ₩57,216 | ₩57,268 | ₩57,216 | ₩57,268 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩57,015 | ₩57,029 | ₩56,922 | ₩56,994 | -0.04% | 2.9천 |
|---|
| 2026.01.07 | ₩58,645 | ₩58,645 | ₩57,176 | ₩57,176 | -2.51% | 200 |
|---|
| 2026.01.06 | ₩57,574 | ₩57,574 | ₩57,574 | ₩57,574 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩56,878 | ₩56,878 | ₩56,878 | ₩56,878 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩57,389 | ₩57,389 | ₩56,130 | ₩56,130 | -2.20% | 100 |
|---|
| 2025.12.31 | ₩54,504 | ₩54,504 | ₩54,389 | ₩54,389 | -0.21% | 100 |
|---|
| 2025.12.30 | ₩54,958 | ₩54,958 | ₩54,565 | ₩54,565 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩54,304 | ₩54,304 | ₩54,304 | ₩54,304 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩54,493 | ₩54,493 | ₩54,493 | ₩54,493 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩54,015 | ₩54,015 | ₩54,015 | ₩54,015 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩53,809 | ₩53,809 | ₩53,809 | ₩53,809 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,596 | ₩53,909 | ₩53,596 | ₩53,645 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩53,406 | ₩53,406 | ₩53,406 | ₩53,406 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩53,248 | ₩53,248 | ₩53,034 | ₩53,034 | -0.40% | 100 |
|---|
| 2025.12.17 | ₩52,847 | ₩52,847 | ₩52,376 | ₩52,376 | -0.89% | 700 |
|---|
| 2025.12.16 | ₩52,825 | ₩52,825 | ₩52,825 | ₩52,825 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩53,533 | ₩53,533 | ₩53,533 | ₩53,533 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,453 | ₩53,453 | ₩53,453 | ₩53,453 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩54,185 | ₩54,185 | ₩54,185 | ₩54,185 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩54,167 | ₩54,167 | ₩54,167 | ₩54,167 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,609 | ₩53,648 | ₩53,609 | ₩53,648 | +0.07% | 900 |
|---|
| 2025.12.08 | ₩53,796 | ₩53,821 | ₩53,796 | ₩53,821 | +0.05% | 300 |
|---|
| 2025.12.05 | ₩53,986 | ₩53,986 | ₩53,986 | ₩53,986 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,604 | ₩53,604 | ₩53,604 | ₩53,604 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,463 | ₩53,578 | ₩53,463 | ₩53,578 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩53,581 | ₩53,581 | ₩53,581 | ₩53,581 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩53,288 | ₩53,288 | ₩53,288 | ₩53,288 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,362 | ₩53,362 | ₩53,362 | ₩53,362 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,342 | ₩53,342 | ₩53,331 | ₩53,331 | -0.02% | 700 |
|---|
| 2025.11.25 | ₩52,805 | ₩52,916 | ₩52,805 | ₩52,916 | +0.21% | 300 |
|---|
| 2025.11.24 | ₩52,345 | ₩52,592 | ₩52,345 | ₩52,592 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩52,238 | ₩52,238 | ₩52,238 | ₩52,238 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,312 | ₩52,312 | ₩52,312 | ₩52,312 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩52,901 | ₩52,949 | ₩52,901 | ₩52,949 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩52,954 | ₩53,018 | ₩52,954 | ₩53,018 | +0.12% | 1천 |
|---|
| 2025.11.17 | ₩53,411 | ₩53,411 | ₩53,411 | ₩53,411 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩54,074 | ₩54,074 | ₩54,074 | ₩54,074 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩54,410 | ₩54,410 | ₩54,166 | ₩54,166 | -0.45% | 200 |
|---|
| 2025.11.12 | ₩54,706 | ₩54,706 | ₩54,706 | ₩54,706 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,670 | ₩54,670 | ₩54,670 | ₩54,670 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,397 | ₩54,507 | ₩54,397 | ₩54,507 | +0.20% | 200 |
|---|
| 2025.11.07 | ₩53,153 | ₩53,449 | ₩53,153 | ₩53,447 | +0.55% | 1.2천 |
|---|
| 2025.11.06 | ₩53,529 | ₩53,641 | ₩53,529 | ₩53,641 | +0.21% | 2천 |
|---|
| 2025.11.05 | ₩53,901 | ₩53,901 | ₩53,901 | ₩53,901 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,422 | ₩53,943 | ₩53,422 | ₩53,437 | +0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩54,398 | ₩54,398 | ₩54,398 | ₩54,398 | 0.00% | 48.5만 |
|---|
| 2025.10.31 | ₩53,976 | ₩53,976 | ₩53,976 | ₩53,976 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,110 | ₩54,110 | ₩54,110 | ₩54,110 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,678 | ₩54,742 | ₩54,664 | ₩54,742 | +0.12% | 7천 |
|---|
| 2025.10.28 | ₩54,547 | ₩54,547 | ₩54,547 | ₩54,547 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,588 | ₩54,588 | ₩54,588 | ₩54,588 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩53,916 | ₩53,916 | ₩53,900 | ₩53,900 | -0.03% | 2만 |
|---|
| 2025.10.23 | ₩53,688 | ₩53,688 | ₩53,688 | ₩53,688 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,470 | ₩53,470 | ₩53,470 | ₩53,470 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩53,461 | ₩53,461 | ₩53,461 | ₩53,461 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,689 | ₩53,929 | ₩53,689 | ₩53,929 | +0.45% | 100 |
|---|
| 2025.10.17 | ₩53,382 | ₩53,437 | ₩53,382 | ₩53,437 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩53,374 | ₩53,374 | ₩53,374 | ₩53,374 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,060 | ₩53,060 | ₩53,060 | ₩53,060 | 0.00% | 5.7만 |
|---|
| 2025.10.14 | ₩52,268 | ₩52,268 | ₩52,268 | ₩52,268 | 0.00% | 67.2만 |
|---|
| 2025.10.13 | ₩52,592 | ₩52,592 | ₩52,592 | ₩52,592 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,116 | ₩51,116 | ₩51,116 | ₩51,116 | 0.00% | 100 |
|---|