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 | ₩68,376 | ₩68,376 | ₩68,082 | ₩68,122 | -0.37% | 6.3만 |
| 2026.10.08 | ₩68,162 | ₩68,162 | ₩67,682 | ₩68,055 | -0.16% | 42.4만 |
| 2026.10.07 | ₩68,910 | ₩69,070 | ₩68,763 | ₩68,950 | +0.06% | 9.8만 |
| 2026.10.06 | ₩70,244 | ₩70,244 | ₩69,911 | ₩70,124 | -0.17% | 46만 |
| 2026.10.05 | ₩69,750 | ₩70,218 | ₩69,697 | ₩69,977 | +0.33% | 8.7만 |
| 2026.10.02 | ₩68,336 | ₩68,563 | ₩68,109 | ₩68,504 | +0.25% | 3.8만 |
| 2026.10.01 | ₩67,989 | ₩68,162 | ₩67,501 | ₩68,162 | +0.26% | 3.3만 |
| 2026.09.30 | ₩68,202 | ₩68,322 | ₩67,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,989 |
| -0.31% |
| 5.2만 |
| 2026.09.29 | ₩68,336 | ₩68,749 | ₩68,289 | ₩68,749 | +0.61% | 7.2만 |
|---|
| 2026.09.28 | ₩68,589 | ₩68,589 | ₩67,855 | ₩68,589 | 0.00% | 20.8만 |
|---|
| 2026.09.25 | ₩68,990 | ₩69,203 | ₩68,796 | ₩69,203 | +0.31% | 10.6만 |
|---|
| 2026.09.24 | ₩68,910 | ₩68,910 | ₩68,416 | ₩68,696 | -0.31% | 9.8만 |
|---|
| 2026.09.23 | ₩69,564 | ₩69,590 | ₩68,781 | ₩68,936 | -0.90% | 5.4만 |
|---|
| 2026.09.22 | ₩69,617 | ₩70,137 | ₩69,617 | ₩70,124 | +0.73% | 5만 |
|---|
| 2026.09.21 | ₩69,443 | ₩69,897 | ₩69,350 | ₩69,838 | +0.57% | 3.2만 |
|---|
| 2026.09.18 | ₩68,296 | ₩68,356 | ₩68,067 | ₩68,312 | +0.02% | 3.4만 |
|---|
| 2026.09.17 | ₩67,935 | ₩68,162 | ₩67,922 | ₩68,106 | +0.25% | 4.2만 |
|---|
| 2026.09.16 | ₩67,815 | ₩67,935 | ₩66,761 | ₩67,134 | -1.00% | 2.9만 |
|---|
| 2026.09.15 | ₩67,415 | ₩67,448 | ₩66,941 | ₩67,028 | -0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩67,281 | ₩67,842 | ₩67,255 | ₩67,457 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩68,963 | ₩69,083 | ₩68,816 | ₩69,083 | +0.17% | 6.5만 |
|---|
| 2026.09.10 | ₩68,482 | ₩68,643 | ₩68,229 | ₩68,308 | -0.26% | 7.5만 |
|---|
| 2026.09.09 | ₩69,790 | ₩70,071 | ₩69,644 | ₩69,937 | +0.21% | 5.5만 |
|---|
| 2026.09.08 | ₩69,991 | ₩70,031 | ₩69,724 | ₩69,850 | -0.20% | 6.2만 |
|---|
| 2026.09.04 | ₩68,723 | ₩69,430 | ₩68,709 | ₩69,397 | +0.98% | 4.6만 |
|---|
| 2026.09.03 | ₩67,815 | ₩68,122 | ₩67,441 | ₩68,082 | +0.39% | 3.8만 |
|---|
| 2026.09.02 | ₩67,521 | ₩67,819 | ₩67,401 | ₩67,815 | +0.43% | 13.9만 |
|---|
| 2026.09.01 | ₩68,269 | ₩68,336 | ₩67,802 | ₩67,935 | -0.49% | 5만 |
|---|
| 2026.08.31 | ₩67,922 | ₩68,049 | ₩67,575 | ₩67,615 | -0.45% | 3.8만 |
|---|
| 2026.08.28 | ₩67,842 | ₩68,122 | ₩67,588 | ₩67,762 | -0.12% | 6.8만 |
|---|
| 2026.08.27 | ₩68,029 | ₩68,029 | ₩67,562 | ₩67,855 | -0.26% | 6.7만 |
|---|
| 2026.08.26 | ₩67,808 | ₩67,922 | ₩67,668 | ₩67,775 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩67,348 | ₩67,762 | ₩67,288 | ₩67,756 | +0.61% | 8.7만 |
|---|
| 2026.08.24 | ₩67,134 | ₩67,134 | ₩66,539 | ₩66,814 | -0.48% | 4.8만 |
|---|
| 2026.08.21 | ₩67,895 | ₩68,042 | ₩67,682 | ₩67,934 | +0.06% | 4.5만 |
|---|
| 2026.08.20 | ₩66,854 | ₩67,548 | ₩66,854 | ₩67,081 | +0.34% | 3.9만 |
|---|
| 2026.08.19 | ₩67,308 | ₩67,308 | ₩66,714 | ₩66,839 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,161 | ₩67,255 | ₩66,472 | ₩66,607 | -0.82% | 9.2만 |
|---|
| 2026.08.17 | ₩68,522 | ₩68,970 | ₩68,456 | ₩68,482 | -0.06% | 6.2만 |
|---|
| 2026.08.14 | ₩67,989 | ₩68,242 | ₩67,742 | ₩67,949 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩67,989 | ₩68,296 | ₩67,695 | ₩68,101 | +0.16% | 3.3만 |
|---|
| 2026.08.12 | ₩67,295 | ₩67,415 | ₩67,148 | ₩67,415 | +0.18% | 3.1만 |
|---|
| 2026.08.11 | ₩66,160 | ₩66,160 | ₩65,761 | ₩66,000 | -0.24% | 3.8만 |
|---|
| 2026.08.10 | ₩65,746 | ₩65,947 | ₩65,586 | ₩65,640 | -0.16% | 9.1만 |
|---|
| 2026.08.07 | ₩66,601 | ₩66,601 | ₩65,760 | ₩66,147 | -0.68% | 1.6만 |
|---|
| 2026.08.06 | ₩65,786 | ₩66,747 | ₩65,786 | ₩66,494 | +1.08% | 4.3만 |
|---|
| 2026.08.05 | ₩67,174 | ₩67,308 | ₩66,694 | ₩66,694 | -0.72% | 5.8만 |
|---|
| 2026.08.04 | ₩66,360 | ₩67,295 | ₩66,360 | ₩67,295 | +1.41% | 9.9만 |
|---|
| 2026.08.03 | ₩64,892 | ₩65,479 | ₩64,625 | ₩65,479 | +0.90% | 4.7만 |
|---|
| 2026.07.31 | ₩66,440 | ₩66,467 | ₩65,092 | ₩65,199 | -1.87% | 6.1만 |
|---|
| 2026.07.30 | ₩63,758 | ₩65,059 | ₩63,758 | ₩64,879 | +1.76% | 4.4만 |
|---|
| 2026.07.29 | ₩63,117 | ₩63,644 | ₩62,330 | ₩62,488 | -1.00% | 6.5만 |
|---|
| 2026.07.28 | ₩63,638 | ₩64,065 | ₩63,291 | ₩63,918 | +0.44% | 6만 |
|---|
| 2026.07.27 | ₩66,027 | ₩66,027 | ₩64,865 | ₩65,386 | -0.97% | 6.1만 |
|---|
| 2026.07.24 | ₩65,933 | ₩66,447 | ₩65,293 | ₩65,546 | -0.59% | 5.7만 |
|---|
| 2026.07.23 | ₩66,948 | ₩67,134 | ₩66,414 | ₩66,814 | -0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩66,387 | ₩66,974 | ₩66,387 | ₩66,894 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩66,520 | ₩67,241 | ₩66,520 | ₩67,214 | +1.04% | 3.7만 |
|---|
| 2026.07.20 | ₩65,253 | ₩65,533 | ₩64,946 | ₩65,106 | -0.22% | 12.3만 |
|---|
| 2026.07.17 | ₩63,624 | ₩64,705 | ₩63,424 | ₩64,425 | +1.26% | 4.6만 |
|---|
| 2026.07.16 | ₩65,733 | ₩66,080 | ₩65,386 | ₩65,386 | -0.53% | 5.4만 |
|---|
| 2026.07.15 | ₩67,428 | ₩67,428 | ₩66,267 | ₩67,001 | -0.63% | 5.7만 |
|---|
| 2026.07.14 | ₩67,094 | ₩67,332 | ₩66,948 | ₩67,228 | +0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩66,801 | ₩66,801 | ₩66,080 | ₩66,096 | -1.05% | 3.3만 |
|---|
| 2026.07.10 | ₩68,002 | ₩68,683 | ₩67,882 | ₩68,282 | +0.41% | 7.8만 |
|---|
| 2026.07.09 | ₩68,389 | ₩68,883 | ₩68,389 | ₩68,496 | +0.16% | 4.8만 |
|---|
| 2026.07.08 | ₩67,014 | ₩68,082 | ₩66,954 | ₩67,975 | +1.43% | 5만 |
|---|
| 2026.07.07 | ₩67,935 | ₩68,122 | ₩67,428 | ₩67,975 | +0.06% | 3.9만 |
|---|
| 2026.07.06 | ₩69,243 | ₩69,604 | ₩69,243 | ₩69,510 | +0.39% | 5.5만 |
|---|
| 2026.07.02 | ₩68,202 | ₩68,749 | ₩66,747 | ₩67,275 | -1.36% | 3.1만 |
|---|
| 2026.07.01 | ₩68,469 | ₩68,749 | ₩67,995 | ₩68,202 | -0.39% | 11만 |
|---|
| 2026.06.30 | ₩69,136 | ₩69,830 | ₩68,869 | ₩69,710 | +0.83% | 6만 |
|---|
| 2026.06.29 | ₩68,669 | ₩69,030 | ₩67,815 | ₩69,030 | +0.52% | 8.7만 |
|---|
| 2026.06.26 | ₩67,989 | ₩69,363 | ₩67,989 | ₩69,257 | +1.86% | 12만 |
|---|
| 2026.06.25 | ₩70,071 | ₩70,071 | ₩68,976 | ₩69,604 | -0.67% | 7만 |
|---|
| 2026.06.24 | ₩68,683 | ₩68,816 | ₩68,042 | ₩68,522 | -0.23% | 8.2만 |
|---|
| 2026.06.23 | ₩68,549 | ₩69,203 | ₩68,522 | ₩68,643 | +0.14% | 7.7만 |
|---|
| 2026.06.22 | ₩72,246 | ₩72,540 | ₩72,059 | ₩72,086 | -0.22% | 8.5만 |
|---|
| 2026.06.18 | ₩71,058 | ₩71,859 | ₩71,037 | ₩71,752 | +0.98% | 4.9만 |
|---|
| 2026.06.17 | ₩70,471 | ₩70,778 | ₩69,684 | ₩69,684 | -1.12% | 7.5만 |
|---|
| 2026.06.16 | ₩70,618 | ₩70,778 | ₩69,737 | ₩69,804 | -1.15% | 5.9만 |
|---|
| 2026.06.15 | ₩70,925 | ₩71,172 | ₩70,885 | ₩71,086 | +0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩69,390 | ₩70,044 | ₩69,110 | ₩69,857 | +0.67% | 8.3만 |
|---|
| 2026.06.11 | ₩67,134 | ₩69,123 | ₩67,028 | ₩69,123 | +2.96% | 7.4만 |
|---|
| 2026.06.10 | ₩66,814 | ₩67,754 | ₩66,547 | ₩66,575 | -0.36% | 9.8만 |
|---|
| 2026.06.09 | ₩68,616 | ₩68,616 | ₩65,880 | ₩67,335 | -1.87% | 9.1만 |
|---|
| 2026.06.08 | ₩67,949 | ₩68,027 | ₩67,428 | ₩67,428 | -0.77% | 4.7만 |
|---|
| 2026.06.05 | ₩68,002 | ₩68,109 | ₩66,120 | ₩66,287 | -2.52% | 13.5만 |
|---|
| 2026.06.04 | ₩69,537 | ₩70,298 | ₩69,136 | ₩70,111 | +0.83% | 12.5만 |
|---|
| 2026.06.03 | ₩71,552 | ₩71,933 | ₩71,212 | ₩71,526 | -0.04% | 9.6만 |
|---|
| 2026.06.02 | ₩71,299 | ₩72,046 | ₩71,299 | ₩72,046 | +1.05% | 90.4만 |
|---|
| 2026.06.01 | ₩71,539 | ₩71,966 | ₩71,058 | ₩71,539 | 0.00% | 11.9만 |
|---|
| 2026.05.29 | ₩70,658 | ₩70,885 | ₩70,418 | ₩70,685 | +0.04% | 5.1만 |
|---|
| 2026.05.28 | ₩69,710 | ₩70,645 | ₩69,443 | ₩70,338 | +0.90% | 10.5만 |
|---|
| 2026.05.27 | ₩70,605 | ₩70,698 | ₩69,830 | ₩70,004 | -0.85% | 8.6만 |
|---|
| 2026.05.26 | ₩69,070 | ₩69,937 | ₩69,070 | ₩69,870 | +1.16% | 9만 |
|---|
| 2026.05.22 | ₩67,388 | ₩67,508 | ₩67,101 | ₩67,375 | -0.02% | 5.1만 |
|---|
| 2026.05.21 | ₩66,908 | ₩67,802 | ₩66,881 | ₩67,708 | +1.20% | 6.5만 |
|---|
| 2026.05.20 | ₩66,387 | ₩67,241 | ₩66,360 | ₩67,121 | +1.11% | 35.3만 |
|---|
| 2026.05.19 | ₩65,266 | ₩66,147 | ₩65,172 | ₩65,840 | +0.88% | 7.1만 |
|---|
| 2026.05.18 | ₩67,241 | ₩67,361 | ₩66,334 | ₩66,821 | -0.63% | 5.9만 |
|---|
| 2026.05.15 | ₩66,867 | ₩67,174 | ₩66,641 | ₩66,988 | +0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩68,749 | ₩69,417 | ₩68,749 | ₩69,163 | +0.60% | 7.5만 |
|---|
| 2026.05.13 | ₩68,362 | ₩69,150 | ₩68,362 | ₩68,789 | +0.62% | 6.4만 |
|---|
| 2026.05.12 | ₩67,722 | ₩68,042 | ₩66,814 | ₩67,268 | -0.67% | 6.3만 |
|---|
| 2026.05.11 | ₩69,777 | ₩69,897 | ₩69,523 | ₩69,737 | -0.06% | 17.4만 |
|---|
| 2026.05.08 | ₩69,090 | ₩69,490 | ₩69,090 | ₩69,257 | +0.24% | 6.1만 |
|---|
| 2026.05.07 | ₩68,763 | ₩69,110 | ₩68,389 | ₩68,444 | -0.46% | 50.2만 |
|---|
| 2026.05.06 | ₩68,549 | ₩69,330 | ₩68,296 | ₩69,163 | +0.90% | 4.9만 |
|---|
| 2026.05.05 | ₩66,928 | ₩67,368 | ₩66,690 | ₩67,068 | +0.21% | 16만 |
|---|
| 2026.05.04 | ₩66,347 | ₩66,641 | ₩65,613 | ₩65,706 | -0.97% | 7.4만 |
|---|
| 2026.05.01 | ₩65,439 | ₩66,140 | ₩65,439 | ₩65,625 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩65,079 | ₩65,740 | ₩64,905 | ₩65,733 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩65,186 | ₩65,186 | ₩64,652 | ₩64,859 | -0.50% | 10.8만 |
|---|
| 2026.04.28 | ₩64,572 | ₩64,999 | ₩64,572 | ₩64,999 | +0.66% | 6.5만 |
|---|
| 2026.04.27 | ₩65,920 | ₩66,027 | ₩65,653 | ₩65,840 | -0.12% | 6.2만 |
|---|
| 2026.04.24 | ₩65,519 | ₩65,880 | ₩65,199 | ₩65,813 | +0.45% | 6.1만 |
|---|
| 2026.04.23 | ₩64,665 | ₩65,066 | ₩63,811 | ₩64,272 | -0.61% | 5만 |
|---|
| 2026.04.22 | ₩64,745 | ₩65,210 | ₩64,745 | ₩65,138 | +0.61% | 4.1만 |
|---|
| 2026.04.21 | ₩65,212 | ₩65,373 | ₩64,305 | ₩64,365 | -1.30% | 9.3만 |
|---|
| 2026.04.20 | ₩65,012 | ₩65,119 | ₩64,772 | ₩65,092 | +0.12% | 11.3만 |
|---|
| 2026.04.17 | ₩65,706 | ₩66,147 | ₩65,373 | ₩65,573 | -0.20% | 9.5만 |
|---|
| 2026.04.16 | ₩64,719 | ₩64,839 | ₩64,133 | ₩64,705 | -0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩64,198 | ₩64,425 | ₩64,038 | ₩64,425 | +0.35% | 5만 |
|---|
| 2026.04.14 | ₩63,704 | ₩64,345 | ₩63,704 | ₩64,170 | +0.73% | 7.1만 |
|---|
| 2026.04.13 | ₩62,249 | ₩63,277 | ₩62,223 | ₩63,277 | +1.65% | 7.2만 |
|---|
| 2026.04.10 | ₩62,877 | ₩63,157 | ₩62,710 | ₩62,797 | -0.13% | 5.7만 |
|---|
| 2026.04.09 | ₩61,916 | ₩62,703 | ₩61,809 | ₩62,508 | +0.96% | 6.7만 |
|---|
| 2026.04.08 | ₩62,690 | ₩62,690 | ₩62,049 | ₩62,463 | -0.36% | 7만 |
|---|
| 2026.04.07 | ₩59,140 | ₩60,274 | ₩58,579 | ₩59,286 | +0.25% | 9.7만 |
|---|
| 2026.04.06 | ₩58,806 | ₩59,133 | ₩58,619 | ₩58,913 | +0.18% | 13.5만 |
|---|
| 2026.04.02 | ₩57,485 | ₩58,699 | ₩57,485 | ₩58,519 | +1.80% | 19만 |
|---|
| 2026.04.01 | ₩59,140 | ₩59,767 | ₩59,140 | ₩59,513 | +0.63% | 10.3만 |
|---|
| 2026.03.31 | ₩56,644 | ₩58,512 | ₩56,644 | ₩58,486 | +3.25% | 83.3만 |
|---|
| 2026.03.30 | ₩57,018 | ₩57,018 | ₩56,110 | ₩56,440 | -1.01% | 759.7만 |
|---|
| 2026.03.27 | ₩56,791 | ₩56,857 | ₩56,484 | ₩56,671 | -0.21% | 5.4만 |
|---|
| 2026.03.26 | ₩57,551 | ₩57,565 | ₩56,804 | ₩56,817 | -1.28% | 4.3만 |
|---|
| 2026.03.25 | ₩58,846 | ₩59,153 | ₩58,699 | ₩58,873 | +0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩57,698 | ₩58,339 | ₩57,698 | ₩58,085 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩58,199 | ₩59,073 | ₩58,199 | ₩58,673 | +0.81% | 20.5만 |
|---|
| 2026.03.20 | ₩58,526 | ₩58,526 | ₩57,191 | ₩57,191 | -2.28% | 2.9만 |
|---|
| 2026.03.19 | ₩58,059 | ₩59,447 | ₩57,992 | ₩59,206 | +1.98% | 2.2만 |
|---|
| 2026.03.18 | ₩59,954 | ₩59,954 | ₩59,166 | ₩59,166 | -1.31% | 7.1만 |
|---|
| 2026.03.17 | ₩60,101 | ₩60,101 | ₩60,007 | ₩60,074 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩59,220 | ₩59,500 | ₩59,200 | ₩59,500 | +0.47% | 2만 |
|---|
| 2026.03.13 | ₩58,899 | ₩59,033 | ₩58,045 | ₩58,205 | -1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩59,006 | ₩59,006 | ₩57,898 | ₩57,898 | -1.88% | 3.9만 |
|---|
| 2026.03.11 | ₩60,047 | ₩60,181 | ₩59,914 | ₩60,181 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩59,834 | ₩60,888 | ₩59,767 | ₩59,927 | +0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩57,978 | ₩59,460 | ₩57,538 | ₩59,340 | +2.35% | 9만 |
|---|
| 2026.03.06 | ₩58,392 | ₩59,100 | ₩58,312 | ₩58,953 | +0.96% | 6.9만 |
|---|
| 2026.03.05 | ₩60,368 | ₩60,368 | ₩59,100 | ₩59,500 | -1.44% | 8.2만 |
|---|
| 2026.03.04 | ₩60,568 | ₩61,315 | ₩60,568 | ₩61,102 | +0.88% | 3.2만 |
|---|
| 2026.03.03 | ₩59,687 | ₩60,568 | ₩58,779 | ₩60,265 | +0.97% | 3.3만 |
|---|
| 2026.03.02 | ₩62,743 | ₩63,624 | ₩62,743 | ₩63,254 | +0.81% | 4.8만 |
|---|
| 2026.02.27 | ₩63,985 | ₩64,358 | ₩63,824 | ₩64,358 | +0.58% | 2.4만 |
|---|
| 2026.02.26 | ₩65,253 | ₩65,253 | ₩63,998 | ₩64,518 | -1.12% | 6.5만 |
|---|
| 2026.02.25 | ₩65,052 | ₩65,119 | ₩64,665 | ₩64,780 | -0.42% | 5.9만 |
|---|
| 2026.02.24 | ₩63,718 | ₩64,292 | ₩63,718 | ₩64,278 | +0.88% | 4.1만 |
|---|
| 2026.02.23 | ₩63,571 | ₩63,577 | ₩63,064 | ₩63,222 | -0.55% | 5.4만 |
|---|
| 2026.02.20 | ₩62,423 | ₩63,544 | ₩62,423 | ₩63,411 | +1.58% | 4.7만 |
|---|
| 2026.02.19 | ₩62,276 | ₩62,383 | ₩62,276 | ₩62,375 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩62,903 | ₩62,903 | ₩62,370 | ₩62,567 | -0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩62,089 | ₩62,209 | ₩61,802 | ₩62,143 | +0.09% | 7.6만 |
|---|
| 2026.02.13 | ₩61,849 | ₩62,143 | ₩61,849 | ₩62,069 | +0.36% | 2.3만 |
|---|
| 2026.02.12 | ₩63,024 | ₩63,057 | ₩62,103 | ₩62,116 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩62,436 | ₩62,944 | ₩62,436 | ₩62,944 | +0.81% | 1만 |
|---|
| 2026.02.10 | ₩61,796 | ₩61,796 | ₩61,529 | ₩61,542 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩60,995 | ₩61,636 | ₩60,995 | ₩61,621 | +1.03% | 5.1만 |
|---|
| 2026.02.06 | ₩60,207 | ₩60,920 | ₩60,207 | ₩60,920 | +1.18% | 2.3만 |
|---|
| 2026.02.05 | ₩59,433 | ₩59,834 | ₩59,433 | ₩59,459 | +0.04% | 1.9만 |
|---|
| 2026.02.04 | ₩60,821 | ₩60,821 | ₩59,700 | ₩59,863 | -1.58% | 3.1만 |
|---|
| 2026.02.03 | ₩60,821 | ₩60,835 | ₩60,247 | ₩60,561 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩59,407 | ₩59,947 | ₩59,407 | ₩59,807 | +0.67% | 5.5만 |
|---|
| 2026.01.30 | ₩60,821 | ₩60,835 | ₩59,940 | ₩59,946 | -1.44% | 2.5만 |
|---|
| 2026.01.29 | ₩61,609 | ₩61,896 | ₩60,688 | ₩61,395 | -0.35% | 11.9만 |
|---|
| 2026.01.28 | ₩61,782 | ₩61,796 | ₩61,342 | ₩61,778 | -0.01% | 22.3만 |
|---|
| 2026.01.27 | ₩60,448 | ₩61,022 | ₩60,421 | ₩61,022 | +0.95% | 6.8만 |
|---|
| 2026.01.26 | ₩59,393 | ₩59,605 | ₩59,393 | ₩59,556 | +0.27% | 4.6만 |
|---|
| 2026.01.23 | ₩59,300 | ₩59,994 | ₩59,253 | ₩59,625 | +0.55% | 2.7천 |
|---|
| 2026.01.22 | ₩59,264 | ₩59,264 | ₩59,264 | ₩59,264 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩58,512 | ₩58,702 | ₩58,512 | ₩58,702 | +0.32% | 500 |
|---|
| 2026.01.20 | ₩57,621 | ₩57,621 | ₩57,621 | ₩57,621 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,738 | ₩57,948 | ₩57,738 | ₩57,948 | +0.36% | 2.6천 |
|---|
| 2026.01.15 | ₩57,966 | ₩57,966 | ₩57,966 | ₩57,966 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩58,359 | ₩58,359 | ₩57,610 | ₩57,610 | -1.28% | 300 |
|---|
| 2026.01.13 | ₩57,498 | ₩57,498 | ₩57,284 | ₩57,284 | -0.37% | 700 |
|---|
| 2026.01.12 | ₩57,351 | ₩57,792 | ₩57,351 | ₩57,792 | +0.77% | 600 |
|---|
| 2026.01.09 | ₩57,164 | ₩57,216 | ₩57,164 | ₩57,216 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩56,964 | ₩56,977 | ₩56,871 | ₩56,943 | -0.04% | 2.9천 |
|---|
| 2026.01.07 | ₩58,592 | ₩58,592 | ₩57,124 | ₩57,124 | -2.51% | 200 |
|---|
| 2026.01.06 | ₩57,522 | ₩57,522 | ₩57,522 | ₩57,522 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩56,827 | ₩56,827 | ₩56,827 | ₩56,827 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩57,338 | ₩57,338 | ₩56,079 | ₩56,079 | -2.20% | 100 |
|---|
| 2025.12.31 | ₩54,455 | ₩54,455 | ₩54,340 | ₩54,340 | -0.21% | 100 |
|---|
| 2025.12.30 | ₩54,909 | ₩54,909 | ₩54,516 | ₩54,516 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩54,255 | ₩54,255 | ₩54,255 | ₩54,255 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩54,444 | ₩54,444 | ₩54,444 | ₩54,444 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩53,966 | ₩53,966 | ₩53,966 | ₩53,966 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩53,761 | ₩53,761 | ₩53,761 | ₩53,761 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩53,547 | ₩53,861 | ₩53,547 | ₩53,597 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩53,358 | ₩53,358 | ₩53,358 | ₩53,358 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩53,200 | ₩53,200 | ₩52,987 | ₩52,987 | -0.40% | 100 |
|---|
| 2025.12.17 | ₩52,800 | ₩52,800 | ₩52,329 | ₩52,329 | -0.89% | 700 |
|---|
| 2025.12.16 | ₩52,777 | ₩52,777 | ₩52,777 | ₩52,777 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩53,485 | ₩53,485 | ₩53,485 | ₩53,485 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,405 | ₩53,405 | ₩53,405 | ₩53,405 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩54,136 | ₩54,136 | ₩54,136 | ₩54,136 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩54,119 | ₩54,119 | ₩54,119 | ₩54,119 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,561 | ₩53,599 | ₩53,561 | ₩53,599 | +0.07% | 900 |
|---|
| 2025.12.08 | ₩53,748 | ₩53,773 | ₩53,748 | ₩53,773 | +0.05% | 300 |
|---|
| 2025.12.05 | ₩53,937 | ₩53,937 | ₩53,937 | ₩53,937 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,555 | ₩53,555 | ₩53,555 | ₩53,555 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,415 | ₩53,530 | ₩53,415 | ₩53,530 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩53,533 | ₩53,533 | ₩53,533 | ₩53,533 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩53,240 | ₩53,240 | ₩53,240 | ₩53,240 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩53,314 | ₩53,314 | ₩53,314 | ₩53,314 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,294 | ₩53,294 | ₩53,283 | ₩53,283 | -0.02% | 700 |
|---|
| 2025.11.25 | ₩52,757 | ₩52,868 | ₩52,757 | ₩52,868 | +0.21% | 300 |
|---|
| 2025.11.24 | ₩52,298 | ₩52,545 | ₩52,298 | ₩52,545 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩52,191 | ₩52,191 | ₩52,191 | ₩52,191 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,265 | ₩52,265 | ₩52,265 | ₩52,265 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩52,853 | ₩52,901 | ₩52,853 | ₩52,901 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩52,907 | ₩52,971 | ₩52,907 | ₩52,971 | +0.12% | 1천 |
|---|
| 2025.11.17 | ₩53,363 | ₩53,363 | ₩53,363 | ₩53,363 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩54,025 | ₩54,025 | ₩54,025 | ₩54,025 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩54,362 | ₩54,362 | ₩54,117 | ₩54,117 | -0.45% | 200 |
|---|
| 2025.11.12 | ₩54,656 | ₩54,656 | ₩54,656 | ₩54,656 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,620 | ₩54,620 | ₩54,620 | ₩54,620 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,348 | ₩54,458 | ₩54,348 | ₩54,458 | +0.20% | 200 |
|---|
| 2025.11.07 | ₩53,106 | ₩53,401 | ₩53,106 | ₩53,399 | +0.55% | 1.2천 |
|---|
| 2025.11.06 | ₩53,481 | ₩53,593 | ₩53,481 | ₩53,593 | +0.21% | 2천 |
|---|
| 2025.11.05 | ₩53,853 | ₩53,853 | ₩53,853 | ₩53,853 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,374 | ₩53,894 | ₩53,374 | ₩53,389 | +0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩54,350 | ₩54,350 | ₩54,350 | ₩54,350 | 0.00% | 48.5만 |
|---|
| 2025.10.31 | ₩53,928 | ₩53,928 | ₩53,928 | ₩53,928 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,061 | ₩54,061 | ₩54,061 | ₩54,061 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,628 | ₩54,693 | ₩54,615 | ₩54,693 | +0.12% | 7천 |
|---|
| 2025.10.28 | ₩54,498 | ₩54,498 | ₩54,498 | ₩54,498 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,539 | ₩54,539 | ₩54,539 | ₩54,539 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩53,868 | ₩53,868 | ₩53,852 | ₩53,852 | -0.03% | 2만 |
|---|
| 2025.10.23 | ₩53,639 | ₩53,639 | ₩53,639 | ₩53,639 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,422 | ₩53,422 | ₩53,422 | ₩53,422 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩53,413 | ₩53,413 | ₩53,413 | ₩53,413 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,641 | ₩53,881 | ₩53,641 | ₩53,881 | +0.45% | 100 |
|---|
| 2025.10.17 | ₩53,334 | ₩53,389 | ₩53,334 | ₩53,389 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩53,326 | ₩53,326 | ₩53,326 | ₩53,326 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,012 | ₩53,012 | ₩53,012 | ₩53,012 | 0.00% | 5.7만 |
|---|
| 2025.10.14 | ₩52,221 | ₩52,221 | ₩52,221 | ₩52,221 | 0.00% | 67.2만 |
|---|
| 2025.10.13 | ₩52,545 | ₩52,545 | ₩52,545 | ₩52,545 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,070 | ₩51,070 | ₩51,070 | ₩51,070 | 0.00% | 100 |
|---|