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 | ₩68,473 | ₩68,473 | ₩68,179 | ₩68,219 | -0.37% | 6.3만 |
| 2026.10.08 | ₩68,259 | ₩68,259 | ₩67,778 | ₩68,152 | -0.16% | 42.4만 |
| 2026.10.07 | ₩69,008 | ₩69,168 | ₩68,861 | ₩69,048 | +0.06% | 9.8만 |
| 2026.10.06 | ₩70,344 | ₩70,344 | ₩70,010 | ₩70,224 | -0.17% | 46만 |
| 2026.10.05 | ₩69,850 | ₩70,317 | ₩69,796 | ₩70,077 | +0.33% | 8.7만 |
| 2026.10.02 | ₩68,433 | ₩68,660 | ₩68,206 | ₩68,601 | +0.25% | 3.8만 |
| 2026.10.01 | ₩68,085 | ₩68,259 | ₩67,598 | ₩68,259 | +0.26% | 3.3만 |
| 2026.09.30 | ₩68,299 | ₩68,420 | ₩67,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,085 |
| -0.31% |
| 5.2만 |
| 2026.09.29 | ₩68,433 | ₩68,847 | ₩68,386 | ₩68,847 | +0.61% | 7.2만 |
|---|
| 2026.09.28 | ₩68,687 | ₩68,687 | ₩67,952 | ₩68,687 | 0.00% | 20.8만 |
|---|
| 2026.09.25 | ₩69,088 | ₩69,302 | ₩68,894 | ₩69,302 | +0.31% | 10.6만 |
|---|
| 2026.09.24 | ₩69,008 | ₩69,008 | ₩68,513 | ₩68,794 | -0.31% | 9.8만 |
|---|
| 2026.09.23 | ₩69,663 | ₩69,689 | ₩68,879 | ₩69,034 | -0.90% | 5.4만 |
|---|
| 2026.09.22 | ₩69,716 | ₩70,237 | ₩69,716 | ₩70,224 | +0.73% | 5만 |
|---|
| 2026.09.21 | ₩69,542 | ₩69,997 | ₩69,449 | ₩69,938 | +0.57% | 3.2만 |
|---|
| 2026.09.18 | ₩68,393 | ₩68,453 | ₩68,164 | ₩68,409 | +0.02% | 3.4만 |
|---|
| 2026.09.17 | ₩68,032 | ₩68,259 | ₩68,019 | ₩68,203 | +0.25% | 4.2만 |
|---|
| 2026.09.16 | ₩67,912 | ₩68,032 | ₩66,856 | ₩67,230 | -1.00% | 2.9만 |
|---|
| 2026.09.15 | ₩67,511 | ₩67,544 | ₩67,036 | ₩67,123 | -0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩67,377 | ₩67,938 | ₩67,350 | ₩67,553 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩69,061 | ₩69,181 | ₩68,914 | ₩69,181 | +0.17% | 6.5만 |
|---|
| 2026.09.10 | ₩68,580 | ₩68,740 | ₩68,326 | ₩68,405 | -0.26% | 7.5만 |
|---|
| 2026.09.09 | ₩69,890 | ₩70,170 | ₩69,743 | ₩70,037 | +0.21% | 5.5만 |
|---|
| 2026.09.08 | ₩70,090 | ₩70,130 | ₩69,823 | ₩69,950 | -0.20% | 6.2만 |
|---|
| 2026.09.04 | ₩68,821 | ₩69,529 | ₩68,807 | ₩69,495 | +0.98% | 4.6만 |
|---|
| 2026.09.03 | ₩67,912 | ₩68,219 | ₩67,537 | ₩68,179 | +0.39% | 3.8만 |
|---|
| 2026.09.02 | ₩67,618 | ₩67,916 | ₩67,497 | ₩67,912 | +0.43% | 13.9만 |
|---|
| 2026.09.01 | ₩68,366 | ₩68,433 | ₩67,898 | ₩68,032 | -0.49% | 5만 |
|---|
| 2026.08.31 | ₩68,019 | ₩68,146 | ₩67,671 | ₩67,711 | -0.45% | 3.8만 |
|---|
| 2026.08.28 | ₩67,938 | ₩68,219 | ₩67,684 | ₩67,858 | -0.12% | 6.8만 |
|---|
| 2026.08.27 | ₩68,125 | ₩68,125 | ₩67,658 | ₩67,952 | -0.26% | 6.7만 |
|---|
| 2026.08.26 | ₩67,905 | ₩68,019 | ₩67,765 | ₩67,872 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩67,444 | ₩67,858 | ₩67,384 | ₩67,853 | +0.61% | 8.7만 |
|---|
| 2026.08.24 | ₩67,230 | ₩67,230 | ₩66,634 | ₩66,909 | -0.48% | 4.8만 |
|---|
| 2026.08.21 | ₩67,992 | ₩68,139 | ₩67,778 | ₩68,031 | +0.06% | 4.5만 |
|---|
| 2026.08.20 | ₩66,949 | ₩67,644 | ₩66,949 | ₩67,177 | +0.34% | 3.9만 |
|---|
| 2026.08.19 | ₩67,404 | ₩67,404 | ₩66,809 | ₩66,935 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,257 | ₩67,350 | ₩66,567 | ₩66,702 | -0.82% | 9.2만 |
|---|
| 2026.08.17 | ₩68,620 | ₩69,068 | ₩68,553 | ₩68,580 | -0.06% | 6.2만 |
|---|
| 2026.08.14 | ₩68,085 | ₩68,339 | ₩67,838 | ₩68,045 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩68,085 | ₩68,393 | ₩67,791 | ₩68,198 | +0.16% | 3.3만 |
|---|
| 2026.08.12 | ₩67,390 | ₩67,511 | ₩67,243 | ₩67,511 | +0.18% | 3.1만 |
|---|
| 2026.08.11 | ₩66,254 | ₩66,254 | ₩65,855 | ₩66,094 | -0.24% | 3.8만 |
|---|
| 2026.08.10 | ₩65,840 | ₩66,040 | ₩65,680 | ₩65,733 | -0.16% | 9.1만 |
|---|
| 2026.08.07 | ₩66,695 | ₩66,695 | ₩65,853 | ₩66,241 | -0.68% | 1.6만 |
|---|
| 2026.08.06 | ₩65,880 | ₩66,842 | ₩65,880 | ₩66,588 | +1.08% | 4.3만 |
|---|
| 2026.08.05 | ₩67,270 | ₩67,404 | ₩66,789 | ₩66,789 | -0.72% | 5.8만 |
|---|
| 2026.08.04 | ₩66,455 | ₩67,390 | ₩66,455 | ₩67,390 | +1.41% | 9.9만 |
|---|
| 2026.08.03 | ₩64,985 | ₩65,573 | ₩64,717 | ₩65,573 | +0.90% | 4.7만 |
|---|
| 2026.07.31 | ₩66,535 | ₩66,562 | ₩65,185 | ₩65,292 | -1.87% | 6.1만 |
|---|
| 2026.07.30 | ₩63,848 | ₩65,152 | ₩63,848 | ₩64,971 | +1.76% | 4.4만 |
|---|
| 2026.07.29 | ₩63,207 | ₩63,735 | ₩62,418 | ₩62,577 | -1.00% | 6.5만 |
|---|
| 2026.07.28 | ₩63,728 | ₩64,156 | ₩63,381 | ₩64,009 | +0.44% | 6만 |
|---|
| 2026.07.27 | ₩66,121 | ₩66,121 | ₩64,958 | ₩65,479 | -0.97% | 6.1만 |
|---|
| 2026.07.24 | ₩66,027 | ₩66,542 | ₩65,385 | ₩65,639 | -0.59% | 5.7만 |
|---|
| 2026.07.23 | ₩67,043 | ₩67,230 | ₩66,508 | ₩66,909 | -0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩66,481 | ₩67,070 | ₩66,481 | ₩66,989 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩66,615 | ₩67,337 | ₩66,615 | ₩67,310 | +1.04% | 3.7만 |
|---|
| 2026.07.20 | ₩65,345 | ₩65,626 | ₩65,038 | ₩65,198 | -0.22% | 12.3만 |
|---|
| 2026.07.17 | ₩63,715 | ₩64,797 | ₩63,514 | ₩64,517 | +1.26% | 4.6만 |
|---|
| 2026.07.16 | ₩65,827 | ₩66,174 | ₩65,479 | ₩65,479 | -0.53% | 5.4만 |
|---|
| 2026.07.15 | ₩67,524 | ₩67,524 | ₩66,361 | ₩67,096 | -0.63% | 5.7만 |
|---|
| 2026.07.14 | ₩67,190 | ₩67,428 | ₩67,043 | ₩67,324 | +0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩66,896 | ₩66,896 | ₩66,174 | ₩66,190 | -1.05% | 3.3만 |
|---|
| 2026.07.10 | ₩68,099 | ₩68,780 | ₩67,978 | ₩68,379 | +0.41% | 7.8만 |
|---|
| 2026.07.09 | ₩68,486 | ₩68,981 | ₩68,486 | ₩68,593 | +0.16% | 4.8만 |
|---|
| 2026.07.08 | ₩67,110 | ₩68,179 | ₩67,050 | ₩68,072 | +1.43% | 5만 |
|---|
| 2026.07.07 | ₩68,032 | ₩68,219 | ₩67,524 | ₩68,072 | +0.06% | 3.9만 |
|---|
| 2026.07.06 | ₩69,342 | ₩69,703 | ₩69,342 | ₩69,609 | +0.39% | 5.5만 |
|---|
| 2026.07.02 | ₩68,299 | ₩68,847 | ₩66,842 | ₩67,370 | -1.36% | 3.1만 |
|---|
| 2026.07.01 | ₩68,567 | ₩68,847 | ₩68,092 | ₩68,299 | -0.39% | 11만 |
|---|
| 2026.06.30 | ₩69,235 | ₩69,930 | ₩68,968 | ₩69,810 | +0.83% | 6만 |
|---|
| 2026.06.29 | ₩68,767 | ₩69,128 | ₩67,912 | ₩69,128 | +0.52% | 8.7만 |
|---|
| 2026.06.26 | ₩68,085 | ₩69,462 | ₩68,085 | ₩69,355 | +1.86% | 12만 |
|---|
| 2026.06.25 | ₩70,170 | ₩70,170 | ₩69,074 | ₩69,703 | -0.67% | 7만 |
|---|
| 2026.06.24 | ₩68,780 | ₩68,914 | ₩68,139 | ₩68,620 | -0.23% | 8.2만 |
|---|
| 2026.06.23 | ₩68,647 | ₩69,302 | ₩68,620 | ₩68,740 | +0.14% | 7.7만 |
|---|
| 2026.06.22 | ₩72,349 | ₩72,643 | ₩72,162 | ₩72,189 | -0.22% | 8.5만 |
|---|
| 2026.06.18 | ₩71,160 | ₩71,961 | ₩71,138 | ₩71,855 | +0.98% | 4.9만 |
|---|
| 2026.06.17 | ₩70,571 | ₩70,879 | ₩69,783 | ₩69,783 | -1.12% | 7.5만 |
|---|
| 2026.06.16 | ₩70,718 | ₩70,879 | ₩69,836 | ₩69,903 | -1.15% | 5.9만 |
|---|
| 2026.06.15 | ₩71,026 | ₩71,273 | ₩70,986 | ₩71,188 | +0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩69,489 | ₩70,144 | ₩69,208 | ₩69,957 | +0.67% | 8.3만 |
|---|
| 2026.06.11 | ₩67,230 | ₩69,221 | ₩67,123 | ₩69,221 | +2.96% | 7.4만 |
|---|
| 2026.06.10 | ₩66,909 | ₩67,850 | ₩66,642 | ₩66,670 | -0.36% | 9.8만 |
|---|
| 2026.06.09 | ₩68,714 | ₩68,714 | ₩65,974 | ₩67,430 | -1.87% | 9.1만 |
|---|
| 2026.06.08 | ₩68,045 | ₩68,124 | ₩67,524 | ₩67,524 | -0.77% | 4.7만 |
|---|
| 2026.06.05 | ₩68,099 | ₩68,206 | ₩66,214 | ₩66,381 | -2.52% | 13.5만 |
|---|
| 2026.06.04 | ₩69,636 | ₩70,398 | ₩69,235 | ₩70,211 | +0.83% | 12.5만 |
|---|
| 2026.06.03 | ₩71,654 | ₩72,035 | ₩71,313 | ₩71,627 | -0.04% | 9.6만 |
|---|
| 2026.06.02 | ₩71,400 | ₩72,149 | ₩71,400 | ₩72,149 | +1.05% | 90.4만 |
|---|
| 2026.06.01 | ₩71,641 | ₩72,068 | ₩71,160 | ₩71,641 | 0.00% | 11.9만 |
|---|
| 2026.05.29 | ₩70,759 | ₩70,986 | ₩70,518 | ₩70,785 | +0.04% | 5.1만 |
|---|
| 2026.05.28 | ₩69,810 | ₩70,745 | ₩69,542 | ₩70,438 | +0.90% | 10.5만 |
|---|
| 2026.05.27 | ₩70,705 | ₩70,799 | ₩69,930 | ₩70,104 | -0.85% | 8.6만 |
|---|
| 2026.05.26 | ₩69,168 | ₩70,037 | ₩69,168 | ₩69,970 | +1.16% | 9만 |
|---|
| 2026.05.22 | ₩67,484 | ₩67,604 | ₩67,197 | ₩67,471 | -0.02% | 5.1만 |
|---|
| 2026.05.21 | ₩67,003 | ₩67,898 | ₩66,976 | ₩67,805 | +1.20% | 6.5만 |
|---|
| 2026.05.20 | ₩66,481 | ₩67,337 | ₩66,455 | ₩67,217 | +1.11% | 35.3만 |
|---|
| 2026.05.19 | ₩65,359 | ₩66,241 | ₩65,265 | ₩65,933 | +0.88% | 7.1만 |
|---|
| 2026.05.18 | ₩67,337 | ₩67,457 | ₩66,428 | ₩66,916 | -0.63% | 5.9만 |
|---|
| 2026.05.15 | ₩66,963 | ₩67,270 | ₩66,735 | ₩67,083 | +0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩68,847 | ₩69,516 | ₩68,847 | ₩69,262 | +0.60% | 7.5만 |
|---|
| 2026.05.13 | ₩68,460 | ₩69,248 | ₩68,460 | ₩68,887 | +0.62% | 6.4만 |
|---|
| 2026.05.12 | ₩67,818 | ₩68,139 | ₩66,909 | ₩67,364 | -0.67% | 6.3만 |
|---|
| 2026.05.11 | ₩69,876 | ₩69,997 | ₩69,622 | ₩69,836 | -0.06% | 17.4만 |
|---|
| 2026.05.08 | ₩69,188 | ₩69,589 | ₩69,188 | ₩69,355 | +0.24% | 6.1만 |
|---|
| 2026.05.07 | ₩68,861 | ₩69,208 | ₩68,486 | ₩68,541 | -0.46% | 50.2만 |
|---|
| 2026.05.06 | ₩68,647 | ₩69,429 | ₩68,393 | ₩69,262 | +0.90% | 4.9만 |
|---|
| 2026.05.05 | ₩67,023 | ₩67,464 | ₩66,785 | ₩67,163 | +0.21% | 16만 |
|---|
| 2026.05.04 | ₩66,441 | ₩66,735 | ₩65,706 | ₩65,800 | -0.97% | 7.4만 |
|---|
| 2026.05.01 | ₩65,533 | ₩66,234 | ₩65,533 | ₩65,718 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩65,172 | ₩65,833 | ₩64,998 | ₩65,827 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩65,279 | ₩65,279 | ₩64,744 | ₩64,951 | -0.50% | 10.8만 |
|---|
| 2026.04.28 | ₩64,664 | ₩65,091 | ₩64,664 | ₩65,091 | +0.66% | 6.5만 |
|---|
| 2026.04.27 | ₩66,014 | ₩66,121 | ₩65,746 | ₩65,933 | -0.12% | 6.2만 |
|---|
| 2026.04.24 | ₩65,613 | ₩65,974 | ₩65,292 | ₩65,907 | +0.45% | 6.1만 |
|---|
| 2026.04.23 | ₩64,757 | ₩65,158 | ₩63,902 | ₩64,363 | -0.61% | 5만 |
|---|
| 2026.04.22 | ₩64,837 | ₩65,303 | ₩64,837 | ₩65,230 | +0.61% | 4.1만 |
|---|
| 2026.04.21 | ₩65,305 | ₩65,466 | ₩64,396 | ₩64,457 | -1.30% | 9.3만 |
|---|
| 2026.04.20 | ₩65,105 | ₩65,212 | ₩64,864 | ₩65,185 | +0.12% | 11.3만 |
|---|
| 2026.04.17 | ₩65,800 | ₩66,241 | ₩65,466 | ₩65,666 | -0.20% | 9.5만 |
|---|
| 2026.04.16 | ₩64,811 | ₩64,931 | ₩64,224 | ₩64,797 | -0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩64,289 | ₩64,517 | ₩64,129 | ₩64,517 | +0.35% | 5만 |
|---|
| 2026.04.14 | ₩63,795 | ₩64,437 | ₩63,795 | ₩64,261 | +0.73% | 7.1만 |
|---|
| 2026.04.13 | ₩62,338 | ₩63,367 | ₩62,311 | ₩63,367 | +1.65% | 7.2만 |
|---|
| 2026.04.10 | ₩62,966 | ₩63,247 | ₩62,799 | ₩62,886 | -0.13% | 5.7만 |
|---|
| 2026.04.09 | ₩62,004 | ₩62,793 | ₩61,897 | ₩62,597 | +0.96% | 6.7만 |
|---|
| 2026.04.08 | ₩62,779 | ₩62,779 | ₩62,138 | ₩62,552 | -0.36% | 7만 |
|---|
| 2026.04.07 | ₩59,224 | ₩60,360 | ₩58,662 | ₩59,371 | +0.25% | 9.7만 |
|---|
| 2026.04.06 | ₩58,890 | ₩59,217 | ₩58,703 | ₩58,997 | +0.18% | 13.5만 |
|---|
| 2026.04.02 | ₩57,567 | ₩58,783 | ₩57,567 | ₩58,602 | +1.80% | 19만 |
|---|
| 2026.04.01 | ₩59,224 | ₩59,852 | ₩59,224 | ₩59,598 | +0.63% | 10.3만 |
|---|
| 2026.03.31 | ₩56,724 | ₩58,596 | ₩56,724 | ₩58,569 | +3.25% | 83.3만 |
|---|
| 2026.03.30 | ₩57,099 | ₩57,099 | ₩56,190 | ₩56,520 | -1.01% | 759.7만 |
|---|
| 2026.03.27 | ₩56,871 | ₩56,938 | ₩56,564 | ₩56,751 | -0.21% | 5.4만 |
|---|
| 2026.03.26 | ₩57,633 | ₩57,647 | ₩56,885 | ₩56,898 | -1.28% | 4.3만 |
|---|
| 2026.03.25 | ₩58,930 | ₩59,237 | ₩58,783 | ₩58,957 | +0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩57,780 | ₩58,422 | ₩57,780 | ₩58,168 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩58,282 | ₩59,157 | ₩58,282 | ₩58,756 | +0.81% | 20.5만 |
|---|
| 2026.03.20 | ₩58,609 | ₩58,609 | ₩57,272 | ₩57,272 | -2.28% | 2.9만 |
|---|
| 2026.03.19 | ₩58,141 | ₩59,531 | ₩58,074 | ₩59,291 | +1.98% | 2.2만 |
|---|
| 2026.03.18 | ₩60,039 | ₩60,039 | ₩59,251 | ₩59,251 | -1.31% | 7.1만 |
|---|
| 2026.03.17 | ₩60,186 | ₩60,186 | ₩60,093 | ₩60,159 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩59,304 | ₩59,585 | ₩59,284 | ₩59,585 | +0.47% | 2만 |
|---|
| 2026.03.13 | ₩58,983 | ₩59,117 | ₩58,128 | ₩58,288 | -1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩59,090 | ₩59,090 | ₩57,981 | ₩57,981 | -1.88% | 3.9만 |
|---|
| 2026.03.11 | ₩60,133 | ₩60,266 | ₩59,999 | ₩60,266 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩59,919 | ₩60,975 | ₩59,852 | ₩60,012 | +0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩58,061 | ₩59,545 | ₩57,620 | ₩59,424 | +2.35% | 9만 |
|---|
| 2026.03.06 | ₩58,475 | ₩59,184 | ₩58,395 | ₩59,037 | +0.96% | 6.9만 |
|---|
| 2026.03.05 | ₩60,454 | ₩60,454 | ₩59,184 | ₩59,585 | -1.44% | 8.2만 |
|---|
| 2026.03.04 | ₩60,654 | ₩61,402 | ₩60,654 | ₩61,189 | +0.88% | 3.2만 |
|---|
| 2026.03.03 | ₩59,772 | ₩60,654 | ₩58,863 | ₩60,351 | +0.97% | 3.3만 |
|---|
| 2026.03.02 | ₩62,833 | ₩63,715 | ₩62,833 | ₩63,345 | +0.81% | 4.8만 |
|---|
| 2026.02.27 | ₩64,076 | ₩64,450 | ₩63,915 | ₩64,450 | +0.58% | 2.4만 |
|---|
| 2026.02.26 | ₩65,345 | ₩65,345 | ₩64,089 | ₩64,610 | -1.12% | 6.5만 |
|---|
| 2026.02.25 | ₩65,145 | ₩65,212 | ₩64,757 | ₩64,872 | -0.42% | 5.9만 |
|---|
| 2026.02.24 | ₩63,808 | ₩64,383 | ₩63,808 | ₩64,370 | +0.88% | 4.1만 |
|---|
| 2026.02.23 | ₩63,661 | ₩63,668 | ₩63,153 | ₩63,312 | -0.55% | 5.4만 |
|---|
| 2026.02.20 | ₩62,512 | ₩63,635 | ₩62,512 | ₩63,501 | +1.58% | 4.7만 |
|---|
| 2026.02.19 | ₩62,365 | ₩62,472 | ₩62,365 | ₩62,464 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩62,993 | ₩62,993 | ₩62,458 | ₩62,656 | -0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩62,178 | ₩62,298 | ₩61,890 | ₩62,231 | +0.09% | 7.6만 |
|---|
| 2026.02.13 | ₩61,937 | ₩62,231 | ₩61,937 | ₩62,158 | +0.36% | 2.3만 |
|---|
| 2026.02.12 | ₩63,113 | ₩63,147 | ₩62,191 | ₩62,204 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩62,525 | ₩63,033 | ₩62,525 | ₩63,033 | +0.81% | 1만 |
|---|
| 2026.02.10 | ₩61,884 | ₩61,884 | ₩61,616 | ₩61,630 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩61,082 | ₩61,723 | ₩61,082 | ₩61,709 | +1.03% | 5.1만 |
|---|
| 2026.02.06 | ₩60,293 | ₩61,007 | ₩60,293 | ₩61,007 | +1.18% | 2.3만 |
|---|
| 2026.02.05 | ₩59,518 | ₩59,919 | ₩59,518 | ₩59,543 | +0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩60,908 | ₩60,908 | ₩59,785 | ₩59,948 | -1.58% | 3.1만 |
|---|
| 2026.02.03 | ₩60,908 | ₩60,921 | ₩60,333 | ₩60,647 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩59,491 | ₩60,032 | ₩59,491 | ₩59,892 | +0.67% | 5.5만 |
|---|
| 2026.01.30 | ₩60,908 | ₩60,921 | ₩60,026 | ₩60,031 | -1.44% | 2.5만 |
|---|
| 2026.01.29 | ₩61,697 | ₩61,984 | ₩60,774 | ₩61,483 | -0.35% | 11.9만 |
|---|
| 2026.01.28 | ₩61,870 | ₩61,884 | ₩61,429 | ₩61,866 | -0.01% | 22.3만 |
|---|
| 2026.01.27 | ₩60,534 | ₩61,108 | ₩60,507 | ₩61,108 | +0.95% | 6.8만 |
|---|
| 2026.01.26 | ₩59,478 | ₩59,690 | ₩59,478 | ₩59,641 | +0.27% | 4.6만 |
|---|
| 2026.01.23 | ₩59,384 | ₩60,079 | ₩59,337 | ₩59,710 | +0.55% | 2.7천 |
|---|
| 2026.01.22 | ₩59,348 | ₩59,348 | ₩59,348 | ₩59,348 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩58,596 | ₩58,785 | ₩58,596 | ₩58,785 | +0.32% | 500 |
|---|
| 2026.01.20 | ₩57,703 | ₩57,703 | ₩57,703 | ₩57,703 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,820 | ₩58,030 | ₩57,820 | ₩58,030 | +0.36% | 2.6천 |
|---|
| 2026.01.15 | ₩58,049 | ₩58,049 | ₩58,049 | ₩58,049 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩58,442 | ₩58,442 | ₩57,692 | ₩57,692 | -1.28% | 300 |
|---|
| 2026.01.13 | ₩57,580 | ₩57,580 | ₩57,366 | ₩57,366 | -0.37% | 700 |
|---|
| 2026.01.12 | ₩57,433 | ₩57,874 | ₩57,433 | ₩57,874 | +0.77% | 600 |
|---|
| 2026.01.09 | ₩57,246 | ₩57,298 | ₩57,246 | ₩57,298 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩57,045 | ₩57,059 | ₩56,952 | ₩57,024 | -0.04% | 2.9천 |
|---|
| 2026.01.07 | ₩58,676 | ₩58,676 | ₩57,206 | ₩57,206 | -2.51% | 200 |
|---|
| 2026.01.06 | ₩57,604 | ₩57,604 | ₩57,604 | ₩57,604 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩56,908 | ₩56,908 | ₩56,908 | ₩56,908 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩57,419 | ₩57,419 | ₩56,159 | ₩56,159 | -2.20% | 100 |
|---|
| 2025.12.31 | ₩54,532 | ₩54,532 | ₩54,418 | ₩54,418 | -0.21% | 100 |
|---|
| 2025.12.30 | ₩54,987 | ₩54,987 | ₩54,594 | ₩54,594 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩54,332 | ₩54,332 | ₩54,332 | ₩54,332 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩54,522 | ₩54,522 | ₩54,522 | ₩54,522 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩54,043 | ₩54,043 | ₩54,043 | ₩54,043 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩53,837 | ₩53,837 | ₩53,837 | ₩53,837 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,624 | ₩53,938 | ₩53,624 | ₩53,673 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩53,434 | ₩53,434 | ₩53,434 | ₩53,434 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩53,276 | ₩53,276 | ₩53,062 | ₩53,062 | -0.40% | 100 |
|---|
| 2025.12.17 | ₩52,875 | ₩52,875 | ₩52,403 | ₩52,403 | -0.89% | 700 |
|---|
| 2025.12.16 | ₩52,852 | ₩52,852 | ₩52,852 | ₩52,852 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩53,561 | ₩53,561 | ₩53,561 | ₩53,561 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,481 | ₩53,481 | ₩53,481 | ₩53,481 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩54,213 | ₩54,213 | ₩54,213 | ₩54,213 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩54,196 | ₩54,196 | ₩54,196 | ₩54,196 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,637 | ₩53,676 | ₩53,637 | ₩53,676 | +0.07% | 900 |
|---|
| 2025.12.08 | ₩53,824 | ₩53,849 | ₩53,824 | ₩53,849 | +0.05% | 300 |
|---|
| 2025.12.05 | ₩54,014 | ₩54,014 | ₩54,014 | ₩54,014 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,632 | ₩53,632 | ₩53,632 | ₩53,632 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,491 | ₩53,606 | ₩53,491 | ₩53,606 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩53,609 | ₩53,609 | ₩53,609 | ₩53,609 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩53,316 | ₩53,316 | ₩53,316 | ₩53,316 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,390 | ₩53,390 | ₩53,390 | ₩53,390 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,370 | ₩53,370 | ₩53,359 | ₩53,359 | -0.02% | 700 |
|---|
| 2025.11.25 | ₩52,832 | ₩52,943 | ₩52,832 | ₩52,943 | +0.21% | 300 |
|---|
| 2025.11.24 | ₩52,373 | ₩52,620 | ₩52,373 | ₩52,620 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩52,266 | ₩52,266 | ₩52,266 | ₩52,266 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,339 | ₩52,339 | ₩52,339 | ₩52,339 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩52,929 | ₩52,977 | ₩52,929 | ₩52,977 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩52,982 | ₩53,046 | ₩52,982 | ₩53,046 | +0.12% | 1천 |
|---|
| 2025.11.17 | ₩53,439 | ₩53,439 | ₩53,439 | ₩53,439 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩54,102 | ₩54,102 | ₩54,102 | ₩54,102 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩54,439 | ₩54,439 | ₩54,194 | ₩54,194 | -0.45% | 200 |
|---|
| 2025.11.12 | ₩54,734 | ₩54,734 | ₩54,734 | ₩54,734 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,698 | ₩54,698 | ₩54,698 | ₩54,698 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,426 | ₩54,535 | ₩54,426 | ₩54,535 | +0.20% | 200 |
|---|
| 2025.11.07 | ₩53,181 | ₩53,477 | ₩53,181 | ₩53,475 | +0.55% | 1.2천 |
|---|
| 2025.11.06 | ₩53,557 | ₩53,669 | ₩53,557 | ₩53,669 | +0.21% | 2천 |
|---|
| 2025.11.05 | ₩53,930 | ₩53,930 | ₩53,930 | ₩53,930 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,450 | ₩53,971 | ₩53,450 | ₩53,465 | +0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩54,427 | ₩54,427 | ₩54,427 | ₩54,427 | 0.00% | 48.5만 |
|---|
| 2025.10.31 | ₩54,005 | ₩54,005 | ₩54,005 | ₩54,005 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,138 | ₩54,138 | ₩54,138 | ₩54,138 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,706 | ₩54,770 | ₩54,693 | ₩54,770 | +0.12% | 7천 |
|---|
| 2025.10.28 | ₩54,575 | ₩54,575 | ₩54,575 | ₩54,575 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,617 | ₩54,617 | ₩54,617 | ₩54,617 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩53,944 | ₩53,944 | ₩53,928 | ₩53,928 | -0.03% | 2만 |
|---|
| 2025.10.23 | ₩53,716 | ₩53,716 | ₩53,716 | ₩53,716 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,498 | ₩53,498 | ₩53,498 | ₩53,498 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩53,489 | ₩53,489 | ₩53,489 | ₩53,489 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,717 | ₩53,958 | ₩53,717 | ₩53,958 | +0.45% | 100 |
|---|
| 2025.10.17 | ₩53,410 | ₩53,465 | ₩53,410 | ₩53,465 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩53,402 | ₩53,402 | ₩53,402 | ₩53,402 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,088 | ₩53,088 | ₩53,088 | ₩53,088 | 0.00% | 5.7만 |
|---|
| 2025.10.14 | ₩52,295 | ₩52,295 | ₩52,295 | ₩52,295 | 0.00% | 67.2만 |
|---|
| 2025.10.13 | ₩52,620 | ₩52,620 | ₩52,620 | ₩52,620 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,143 | ₩51,143 | ₩51,143 | ₩51,143 | 0.00% | 100 |
|---|