시장 데이터를 불러오는 중
전체 종목
Efficient Market Portfolio Plus ETF 과거 주가
Efficient Market Portfolio Plus ETF · EMPB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Efficient Market Portfolio Plus ETF · EMPB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,647 | ₩46,774 | ₩46,647 | ₩46,714 | +0.14% | 4.4천 |
| 2026.10.08 | ₩46,660 | ₩46,660 | ₩46,433 | ₩46,540 | -0.26% | 1.2만 |
| 2026.10.07 | ₩46,699 | ₩46,754 | ₩46,660 | ₩46,711 | +0.03% | 1.7만 |
| 2026.10.06 | ₩47,634 | ₩47,661 | ₩47,441 | ₩47,441 | -0.41% | 9.9천 |
| 2026.10.05 | ₩47,287 | ₩47,461 | ₩47,247 | ₩47,348 | +0.13% | 6천 |
| 2026.10.02 | ₩49,595 | ₩49,595 | ₩46,975 | ₩46,975 | -5.28% | 7.2천 |
| 2026.10.01 | ₩46,513 | ₩46,847 | ₩46,513 | ₩46,815 | +0.65% | 7.4천 |
| 2026.09.30 | ₩46,527 | ₩46,607 | ₩46,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,497 |
| -0.06% |
| 5.8천 |
| 2026.09.29 | ₩46,807 | ₩46,807 | ₩46,712 | ₩46,712 | -0.20% | 3.2천 |
|---|
| 2026.09.28 | ₩46,700 | ₩46,794 | ₩46,687 | ₩46,746 | +0.10% | 3.8천 |
|---|
| 2026.09.25 | ₩46,727 | ₩46,874 | ₩46,714 | ₩46,832 | +0.23% | 1.8천 |
|---|
| 2026.09.24 | ₩46,700 | ₩46,727 | ₩46,620 | ₩46,647 | -0.11% | 3.3천 |
|---|
| 2026.09.23 | ₩46,847 | ₩46,847 | ₩46,560 | ₩46,587 | -0.56% | 8.5천 |
|---|
| 2026.09.22 | ₩46,647 | ₩46,647 | ₩46,540 | ₩46,587 | -0.13% | 600 |
|---|
| 2026.09.21 | ₩46,365 | ₩46,676 | ₩46,365 | ₩46,676 | +0.67% | 2.6천 |
|---|
| 2026.09.18 | ₩46,167 | ₩46,303 | ₩46,167 | ₩46,303 | +0.29% | 500 |
|---|
| 2026.09.17 | ₩46,460 | ₩46,460 | ₩46,100 | ₩46,129 | -0.71% | 1.7천 |
|---|
| 2026.09.16 | ₩46,487 | ₩46,527 | ₩46,207 | ₩46,211 | -0.59% | 5.7천 |
|---|
| 2026.09.15 | ₩46,327 | ₩46,367 | ₩46,313 | ₩46,324 | -0.01% | 600 |
|---|
| 2026.09.14 | ₩46,287 | ₩46,299 | ₩46,188 | ₩46,188 | -0.21% | 800 |
|---|
| 2026.09.11 | ₩45,753 | ₩46,393 | ₩45,753 | ₩46,383 | +1.38% | 1.7천 |
|---|
| 2026.09.10 | ₩45,846 | ₩45,846 | ₩45,734 | ₩45,734 | -0.24% | 1.2만 |
|---|
| 2026.09.09 | ₩45,900 | ₩45,900 | ₩45,713 | ₩45,806 | -0.20% | 7.2천 |
|---|
| 2026.09.08 | ₩45,860 | ₩45,940 | ₩45,860 | ₩45,940 | +0.17% | 3.8천 |
|---|
| 2026.09.04 | ₩46,247 | ₩46,247 | ₩46,113 | ₩46,127 | -0.26% | 6.1천 |
|---|
| 2026.09.03 | ₩45,940 | ₩46,180 | ₩45,940 | ₩46,071 | +0.28% | 2.7천 |
|---|
| 2026.09.02 | ₩46,180 | ₩46,220 | ₩46,075 | ₩46,075 | -0.23% | 4.2천 |
|---|
| 2026.09.01 | ₩46,333 | ₩46,447 | ₩46,120 | ₩46,120 | -0.46% | 1.8만 |
|---|
| 2026.08.31 | ₩46,600 | ₩46,887 | ₩46,593 | ₩46,827 | +0.49% | 4.3천 |
|---|
| 2026.08.28 | ₩47,314 | ₩47,314 | ₩46,714 | ₩46,759 | -1.17% | 3.5만 |
|---|
| 2026.08.27 | ₩47,634 | ₩47,687 | ₩47,447 | ₩47,661 | +0.06% | 5.2천 |
|---|
| 2026.08.26 | ₩47,380 | ₩47,380 | ₩46,954 | ₩47,047 | -0.70% | 1.6천 |
|---|
| 2026.08.25 | ₩46,780 | ₩47,354 | ₩46,780 | ₩47,314 | +1.14% | 1.4만 |
|---|
| 2026.08.24 | ₩46,747 | ₩46,747 | ₩46,487 | ₩46,487 | -0.56% | 4.4천 |
|---|
| 2026.08.21 | ₩46,633 | ₩47,020 | ₩46,633 | ₩46,984 | +0.75% | 8.1천 |
|---|
| 2026.08.20 | ₩46,531 | ₩46,531 | ₩46,193 | ₩46,260 | -0.58% | 2.9천 |
|---|
| 2026.08.19 | ₩46,167 | ₩46,500 | ₩46,100 | ₩46,431 | +0.57% | 6.2천 |
|---|
| 2026.08.18 | ₩46,300 | ₩46,300 | ₩45,680 | ₩45,793 | -1.09% | 2.1만 |
|---|
| 2026.08.17 | ₩46,287 | ₩46,700 | ₩46,287 | ₩46,559 | +0.59% | 3.8천 |
|---|
| 2026.08.14 | ₩46,687 | ₩46,687 | ₩46,447 | ₩46,481 | -0.44% | 7.4천 |
|---|
| 2026.08.13 | ₩46,740 | ₩46,794 | ₩46,527 | ₩46,738 | -0.01% | 1.6만 |
|---|
| 2026.08.12 | ₩46,567 | ₩46,567 | ₩46,340 | ₩46,369 | -0.42% | 9.4천 |
|---|
| 2026.08.11 | ₩45,933 | ₩46,193 | ₩45,933 | ₩46,167 | +0.51% | 2.1만 |
|---|
| 2026.08.10 | ₩45,953 | ₩45,953 | ₩45,842 | ₩45,842 | -0.24% | 5.1천 |
|---|
| 2026.08.07 | ₩45,633 | ₩45,953 | ₩45,633 | ₩45,940 | +0.67% | 1.6만 |
|---|
| 2026.08.06 | ₩46,567 | ₩48,047 | ₩44,966 | ₩44,966 | -3.44% | 3.9천 |
|---|
| 2026.08.05 | ₩45,153 | ₩45,153 | ₩45,006 | ₩45,049 | -0.23% | 3천 |
|---|
| 2026.08.04 | ₩44,393 | ₩45,113 | ₩44,393 | ₩45,019 | +1.41% | 6.4천 |
|---|
| 2026.08.03 | ₩43,399 | ₩43,899 | ₩43,399 | ₩43,872 | +1.09% | 1.1만 |
|---|
| 2026.07.31 | ₩44,046 | ₩44,086 | ₩43,932 | ₩44,086 | +0.09% | 1.4만 |
|---|
| 2026.07.30 | ₩43,419 | ₩43,659 | ₩43,419 | ₩43,606 | +0.43% | 2.8천 |
|---|
| 2026.07.29 | ₩43,352 | ₩43,352 | ₩42,992 | ₩43,025 | -0.75% | 1.7만 |
|---|
| 2026.07.28 | ₩43,339 | ₩43,419 | ₩43,325 | ₩43,325 | -0.03% | 4.1천 |
|---|
| 2026.07.27 | ₩43,619 | ₩43,779 | ₩43,525 | ₩43,712 | +0.21% | 1.1만 |
|---|
| 2026.07.24 | ₩44,079 | ₩44,099 | ₩43,912 | ₩44,006 | -0.17% | 1.9천 |
|---|
| 2026.07.23 | ₩44,446 | ₩44,446 | ₩44,252 | ₩44,312 | -0.30% | 1.8천 |
|---|
| 2026.07.22 | ₩44,271 | ₩44,419 | ₩44,271 | ₩44,374 | +0.23% | 1.8만 |
|---|
| 2026.07.21 | ₩44,006 | ₩44,099 | ₩43,912 | ₩44,082 | +0.17% | 4천 |
|---|
| 2026.07.20 | ₩43,592 | ₩43,592 | ₩43,503 | ₩43,503 | -0.21% | 4.7천 |
|---|
| 2026.07.17 | ₩43,032 | ₩43,419 | ₩43,032 | ₩43,325 | +0.68% | 3.8천 |
|---|
| 2026.07.16 | ₩43,886 | ₩43,886 | ₩43,432 | ₩43,491 | -0.90% | 5.6천 |
|---|
| 2026.07.15 | ₩44,246 | ₩44,246 | ₩43,779 | ₩43,910 | -0.76% | 1.5만 |
|---|
| 2026.07.14 | ₩44,659 | ₩44,659 | ₩44,406 | ₩44,423 | -0.53% | 6.1천 |
|---|
| 2026.07.13 | ₩44,286 | ₩44,433 | ₩44,219 | ₩44,258 | -0.06% | 1.4만 |
|---|
| 2026.07.10 | ₩44,359 | ₩44,406 | ₩44,353 | ₩44,378 | +0.04% | 1.3천 |
|---|
| 2026.07.09 | ₩44,366 | ₩44,366 | ₩44,148 | ₩44,148 | -0.49% | 5.9천 |
|---|
| 2026.07.08 | ₩43,886 | ₩44,046 | ₩43,856 | ₩44,031 | +0.33% | 3.9천 |
|---|
| 2026.07.07 | ₩43,525 | ₩43,525 | ₩43,392 | ₩43,504 | -0.05% | 2.9천 |
|---|
| 2026.07.06 | ₩44,046 | ₩44,059 | ₩43,758 | ₩43,758 | -0.65% | 2.1천 |
|---|
| 2026.07.02 | ₩44,166 | ₩44,166 | ₩43,472 | ₩43,592 | -1.30% | 9.4천 |
|---|
| 2026.07.01 | ₩44,072 | ₩44,072 | ₩43,994 | ₩44,012 | -0.14% | 2.3천 |
|---|
| 2026.06.30 | ₩44,059 | ₩44,272 | ₩44,059 | ₩44,240 | +0.41% | 6.9천 |
|---|
| 2026.06.29 | ₩43,646 | ₩43,846 | ₩43,646 | ₩43,775 | +0.30% | 5.4천 |
|---|
| 2026.06.26 | ₩43,532 | ₩43,552 | ₩43,460 | ₩43,460 | -0.17% | 5.2천 |
|---|
| 2026.06.25 | ₩43,525 | ₩43,632 | ₩43,525 | ₩43,576 | +0.12% | 4.9천 |
|---|
| 2026.06.24 | ₩43,686 | ₩43,752 | ₩43,472 | ₩43,495 | -0.44% | 4.5천 |
|---|
| 2026.06.23 | ₩43,432 | ₩43,832 | ₩42,912 | ₩43,407 | -0.06% | 1.6만 |
|---|
| 2026.06.22 | ₩43,686 | ₩43,699 | ₩43,566 | ₩43,611 | -0.17% | 9.5천 |
|---|
| 2026.06.18 | ₩43,632 | ₩43,632 | ₩43,285 | ₩43,499 | -0.31% | 5.5천 |
|---|
| 2026.06.17 | ₩43,459 | ₩43,459 | ₩43,053 | ₩43,107 | -0.81% | 1.8만 |
|---|
| 2026.06.16 | ₩43,752 | ₩43,752 | ₩43,488 | ₩43,501 | -0.57% | 7.9천 |
|---|
| 2026.06.15 | ₩43,792 | ₩43,952 | ₩43,779 | ₩43,858 | +0.15% | 5.4천 |
|---|
| 2026.06.12 | ₩43,779 | ₩43,952 | ₩43,752 | ₩43,912 | +0.30% | 4.4천 |
|---|
| 2026.06.11 | ₩43,726 | ₩43,858 | ₩43,632 | ₩43,838 | +0.26% | 4.9천 |
|---|
| 2026.06.10 | ₩43,939 | ₩43,939 | ₩43,586 | ₩43,635 | -0.69% | 8.3천 |
|---|
| 2026.06.09 | ₩43,899 | ₩43,899 | ₩43,599 | ₩43,672 | -0.52% | 5.7천 |
|---|
| 2026.06.08 | ₩43,632 | ₩43,832 | ₩43,592 | ₩43,672 | +0.09% | 2만 |
|---|
| 2026.06.05 | ₩43,806 | ₩43,806 | ₩43,493 | ₩43,493 | -0.71% | 4.6천 |
|---|
| 2026.06.04 | ₩43,499 | ₩43,686 | ₩43,485 | ₩43,630 | +0.30% | 1.6만 |
|---|
| 2026.06.03 | ₩43,712 | ₩43,712 | ₩43,579 | ₩43,639 | -0.17% | 1.2만 |
|---|
| 2026.06.02 | ₩43,419 | ₩43,491 | ₩43,419 | ₩43,491 | +0.17% | 900 |
|---|
| 2026.06.01 | ₩43,245 | ₩43,539 | ₩43,245 | ₩43,476 | +0.53% | 3천 |
|---|
| 2026.05.29 | ₩43,752 | ₩43,779 | ₩43,552 | ₩43,710 | -0.10% | 1.1만 |
|---|
| 2026.05.28 | ₩43,219 | ₩43,419 | ₩43,192 | ₩43,400 | +0.42% | 4.6천 |
|---|
| 2026.05.27 | ₩43,299 | ₩43,299 | ₩43,099 | ₩43,164 | -0.31% | 5.9천 |
|---|
| 2026.05.26 | ₩43,125 | ₩43,285 | ₩43,125 | ₩43,221 | +0.22% | 5.2천 |
|---|
| 2026.05.22 | ₩42,832 | ₩43,045 | ₩42,832 | ₩42,885 | +0.12% | 9.4천 |
|---|
| 2026.05.21 | ₩42,685 | ₩42,819 | ₩42,685 | ₩42,726 | +0.10% | 600 |
|---|
| 2026.05.20 | ₩42,418 | ₩42,445 | ₩42,418 | ₩42,445 | +0.06% | 200 |
|---|
| 2026.05.19 | ₩42,152 | ₩42,525 | ₩42,152 | ₩42,229 | +0.18% | 9.2천 |
|---|
| 2026.05.18 | ₩42,445 | ₩42,445 | ₩42,245 | ₩42,350 | -0.22% | 200 |
|---|
| 2026.05.15 | ₩42,378 | ₩42,725 | ₩42,378 | ₩42,616 | +0.56% | 5천 |
|---|
| 2026.05.14 | ₩42,472 | ₩42,766 | ₩42,472 | ₩42,766 | +0.69% | 7.3천 |
|---|
| 2026.05.13 | ₩42,165 | ₩42,578 | ₩42,165 | ₩42,473 | +0.73% | 1.4만 |
|---|
| 2026.05.12 | ₩42,338 | ₩42,338 | ₩41,978 | ₩42,150 | -0.44% | 2.2천 |
|---|
| 2026.05.11 | ₩42,285 | ₩42,505 | ₩42,272 | ₩42,500 | +0.51% | 2.1천 |
|---|
| 2026.05.08 | ₩41,778 | ₩42,052 | ₩41,778 | ₩42,052 | +0.65% | 1.9만 |
|---|
| 2026.05.07 | ₩41,858 | ₩41,871 | ₩41,682 | ₩41,682 | -0.42% | 1.5천 |
|---|
| 2026.05.06 | ₩41,378 | ₩41,765 | ₩41,378 | ₩41,749 | +0.90% | 1.6천 |
|---|
| 2026.05.05 | ₩41,618 | ₩41,618 | ₩41,391 | ₩41,413 | -0.49% | 1.5만 |
|---|
| 2026.05.04 | ₩41,371 | ₩41,485 | ₩41,325 | ₩41,421 | +0.12% | 6.1천 |
|---|
| 2026.05.01 | ₩41,265 | ₩41,351 | ₩41,265 | ₩41,298 | +0.08% | 1.1천 |
|---|
| 2026.04.30 | ₩41,018 | ₩41,098 | ₩41,018 | ₩41,096 | +0.19% | 1.3만 |
|---|
| 2026.04.29 | ₩40,858 | ₩40,964 | ₩40,844 | ₩40,964 | +0.26% | 2.9천 |
|---|
| 2026.04.28 | ₩40,804 | ₩40,878 | ₩40,804 | ₩40,848 | +0.11% | 1.7만 |
|---|
| 2026.04.27 | ₩40,911 | ₩40,911 | ₩40,858 | ₩40,890 | -0.05% | 2천 |
|---|
| 2026.04.24 | ₩41,091 | ₩41,124 | ₩40,978 | ₩41,034 | -0.14% | 5.8천 |
|---|
| 2026.04.23 | ₩40,751 | ₩40,904 | ₩40,751 | ₩40,903 | +0.37% | 1.2천 |
|---|
| 2026.04.22 | ₩40,684 | ₩40,711 | ₩40,599 | ₩40,608 | -0.19% | 1.1천 |
|---|
| 2026.04.21 | ₩40,658 | ₩40,684 | ₩40,530 | ₩40,540 | -0.29% | 1.9천 |
|---|
| 2026.04.20 | ₩40,604 | ₩40,604 | ₩40,427 | ₩40,427 | -0.44% | 400 |
|---|
| 2026.04.17 | ₩40,324 | ₩40,417 | ₩40,311 | ₩40,417 | +0.23% | 2.9천 |
|---|
| 2026.04.16 | ₩40,071 | ₩40,124 | ₩40,057 | ₩40,112 | +0.10% | 5.6천 |
|---|
| 2026.04.15 | ₩40,137 | ₩40,137 | ₩39,897 | ₩40,041 | -0.24% | 3.7천 |
|---|
| 2026.04.14 | ₩39,951 | ₩40,017 | ₩39,951 | ₩39,979 | +0.07% | 2.5천 |
|---|
| 2026.04.13 | ₩39,764 | ₩39,820 | ₩39,764 | ₩39,820 | +0.14% | 500 |
|---|
| 2026.04.10 | ₩39,684 | ₩39,737 | ₩39,684 | ₩39,737 | +0.13% | 2.5천 |
|---|
| 2026.04.09 | ₩39,692 | ₩39,692 | ₩39,692 | ₩39,692 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩39,604 | ₩39,737 | ₩39,604 | ₩39,737 | +0.34% | 2.9천 |
|---|
| 2026.04.07 | ₩39,242 | ₩39,242 | ₩39,242 | ₩39,242 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩39,244 | ₩39,370 | ₩39,230 | ₩39,278 | +0.09% | 500 |
|---|
| 2026.04.02 | ₩39,166 | ₩39,194 | ₩39,166 | ₩39,194 | +0.07% | 600 |
|---|
| 2026.04.01 | ₩39,217 | ₩39,417 | ₩39,217 | ₩39,225 | +0.02% | 2.4천 |
|---|
| 2026.03.31 | ₩38,283 | ₩38,990 | ₩38,277 | ₩38,964 | +1.78% | 3.2천 |
|---|
| 2026.03.30 | ₩38,230 | ₩38,270 | ₩37,816 | ₩37,932 | -0.78% | 1.7천 |
|---|
| 2026.03.27 | ₩38,670 | ₩38,670 | ₩38,310 | ₩38,353 | -0.82% | 1.9천 |
|---|
| 2026.03.26 | ₩39,690 | ₩39,690 | ₩39,010 | ₩39,010 | -1.71% | 1천 |
|---|
| 2026.03.25 | ₩40,111 | ₩40,257 | ₩39,928 | ₩39,928 | -0.46% | 1.6천 |
|---|
| 2026.03.24 | ₩39,537 | ₩39,704 | ₩39,537 | ₩39,630 | +0.24% | 400 |
|---|
| 2026.03.23 | ₩39,817 | ₩40,017 | ₩39,817 | ₩39,817 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩39,577 | ₩39,577 | ₩39,349 | ₩39,349 | -0.58% | 1.7천 |
|---|
| 2026.03.19 | ₩39,510 | ₩39,871 | ₩39,510 | ₩39,871 | +0.91% | 3.6천 |
|---|
| 2026.03.18 | ₩40,204 | ₩40,204 | ₩39,777 | ₩39,777 | -1.06% | 1.1천 |
|---|
| 2026.03.17 | ₩40,017 | ₩40,144 | ₩39,951 | ₩40,125 | +0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩39,751 | ₩39,817 | ₩39,684 | ₩39,731 | -0.05% | 4.1만 |
|---|
| 2026.03.13 | ₩39,817 | ₩39,817 | ₩39,244 | ₩39,272 | -1.37% | 1.6만 |
|---|
| 2026.03.12 | ₩39,590 | ₩39,590 | ₩39,257 | ₩39,312 | -0.70% | 8.6천 |
|---|
| 2026.03.11 | ₩40,097 | ₩40,097 | ₩39,771 | ₩39,829 | -0.67% | 2.1천 |
|---|
| 2026.03.10 | ₩39,470 | ₩40,057 | ₩39,470 | ₩39,769 | +0.76% | 2.1천 |
|---|
| 2026.03.09 | ₩39,150 | ₩39,697 | ₩39,150 | ₩39,697 | +1.40% | 1.7천 |
|---|
| 2026.03.06 | ₩39,377 | ₩39,677 | ₩39,268 | ₩39,268 | -0.28% | 2.9만 |
|---|
| 2026.03.05 | ₩39,797 | ₩39,877 | ₩39,773 | ₩39,792 | -0.01% | 1.8천 |
|---|
| 2026.03.04 | ₩39,430 | ₩39,904 | ₩39,430 | ₩39,904 | +1.20% | 1.8천 |
|---|
| 2026.03.03 | ₩39,126 | ₩39,337 | ₩39,084 | ₩39,228 | +0.26% | 3.4천 |
|---|
| 2026.03.02 | ₩39,784 | ₩39,876 | ₩39,784 | ₩39,876 | +0.23% | 700 |
|---|
| 2026.02.27 | ₩39,550 | ₩39,550 | ₩39,457 | ₩39,510 | -0.10% | 1.8천 |
|---|
| 2026.02.26 | ₩39,857 | ₩39,857 | ₩39,457 | ₩39,724 | -0.33% | 1.4만 |
|---|
| 2026.02.25 | ₩40,231 | ₩40,244 | ₩40,151 | ₩40,164 | -0.17% | 2만 |
|---|
| 2026.02.24 | ₩39,924 | ₩40,124 | ₩39,904 | ₩40,096 | +0.43% | 6천 |
|---|
| 2026.02.23 | ₩39,884 | ₩39,897 | ₩39,684 | ₩39,804 | -0.20% | 3.3천 |
|---|
| 2026.02.20 | ₩39,777 | ₩40,071 | ₩39,777 | ₩39,857 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩39,644 | ₩39,670 | ₩39,617 | ₩39,670 | +0.07% | 6.9천 |
|---|
| 2026.02.18 | ₩39,829 | ₩39,871 | ₩39,624 | ₩39,702 | -0.32% | 1.8만 |
|---|
| 2026.02.17 | ₩39,590 | ₩39,664 | ₩39,564 | ₩39,573 | -0.04% | 2.3천 |
|---|
| 2026.02.13 | ₩39,497 | ₩39,497 | ₩39,470 | ₩39,470 | -0.07% | 600 |
|---|
| 2026.02.12 | ₩39,209 | ₩39,209 | ₩39,209 | ₩39,209 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩39,684 | ₩39,684 | ₩39,384 | ₩39,597 | -0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩39,350 | ₩39,590 | ₩39,350 | ₩39,465 | +0.29% | 3.1천 |
|---|
| 2026.02.09 | ₩39,124 | ₩39,390 | ₩39,124 | ₩39,340 | +0.55% | 3천 |
|---|
| 2026.02.06 | ₩38,763 | ₩38,843 | ₩38,750 | ₩38,817 | +0.14% | 1.3천 |
|---|
| 2026.02.05 | ₩38,377 | ₩38,377 | ₩38,243 | ₩38,310 | -0.17% | 800 |
|---|
| 2026.02.04 | ₩39,164 | ₩39,164 | ₩38,390 | ₩38,643 | -1.33% | 4.3천 |
|---|
| 2026.02.03 | ₩39,177 | ₩39,177 | ₩38,870 | ₩39,057 | -0.31% | 1천 |
|---|
| 2026.02.02 | ₩38,883 | ₩39,004 | ₩38,867 | ₩38,867 | -0.04% | 2천 |
|---|
| 2026.01.30 | ₩38,430 | ₩38,637 | ₩38,430 | ₩38,590 | +0.42% | 2.6천 |
|---|
| 2026.01.29 | ₩37,950 | ₩37,950 | ₩37,523 | ₩37,523 | -1.12% | 2.4천 |
|---|
| 2026.01.28 | ₩37,710 | ₩37,830 | ₩37,587 | ₩37,587 | -0.33% | 9.4천 |
|---|
| 2026.01.27 | ₩37,470 | ₩37,496 | ₩37,464 | ₩37,496 | +0.07% | 1천 |
|---|
| 2026.01.26 | ₩36,923 | ₩37,416 | ₩36,923 | ₩37,392 | +1.27% | 3.6천 |
|---|
| 2026.01.23 | ₩37,229 | ₩37,229 | ₩37,069 | ₩37,101 | -0.34% | 1천 |
|---|
| 2026.01.22 | ₩37,349 | ₩37,349 | ₩37,076 | ₩37,195 | -0.41% | 700 |
|---|
| 2026.01.21 | ₩37,396 | ₩37,396 | ₩37,212 | ₩37,212 | -0.49% | 1.7천 |
|---|
| 2026.01.20 | ₩37,349 | ₩37,416 | ₩37,261 | ₩37,261 | -0.24% | 6.9천 |
|---|
| 2026.01.16 | ₩37,456 | ₩37,456 | ₩37,248 | ₩37,248 | -0.56% | 300 |
|---|
| 2026.01.15 | ₩37,136 | ₩37,323 | ₩37,136 | ₩37,184 | +0.13% | 1.9천 |
|---|
| 2026.01.14 | ₩37,394 | ₩37,394 | ₩37,016 | ₩37,101 | -0.78% | 1.8만 |
|---|
| 2026.01.13 | ₩37,109 | ₩37,563 | ₩37,109 | ₩37,526 | +1.12% | 1.4만 |
|---|
| 2026.01.12 | ₩37,456 | ₩37,523 | ₩37,416 | ₩37,452 | -0.01% | 2.9만 |
|---|
| 2026.01.09 | ₩37,563 | ₩37,776 | ₩37,563 | ₩37,667 | +0.28% | 4.5천 |
|---|
| 2026.01.08 | ₩38,056 | ₩38,136 | ₩38,015 | ₩38,015 | -0.11% | 500 |
|---|
| 2026.01.07 | ₩38,003 | ₩38,003 | ₩37,990 | ₩37,996 | -0.02% | 1.5천 |
|---|
| 2026.01.06 | ₩38,390 | ₩38,390 | ₩38,229 | ₩38,229 | -0.42% | 6.8천 |
|---|
| 2026.01.05 | ₩38,910 | ₩38,910 | ₩38,230 | ₩38,230 | -1.75% | 1.1만 |
|---|
| 2026.01.02 | ₩38,643 | ₩38,670 | ₩38,550 | ₩38,565 | -0.20% | 5.2만 |
|---|
| 2025.12.31 | ₩38,483 | ₩38,537 | ₩38,461 | ₩38,461 | -0.06% | 1.2만 |
|---|
| 2025.12.30 | ₩38,510 | ₩38,510 | ₩38,477 | ₩38,498 | -0.03% | 4.7천 |
|---|
| 2025.12.29 | ₩38,817 | ₩38,857 | ₩38,817 | ₩38,833 | +0.04% | 700 |
|---|
| 2025.12.26 | ₩38,777 | ₩38,803 | ₩38,777 | ₩38,803 | +0.07% | 200 |
|---|
| 2025.12.24 | ₩38,883 | ₩38,883 | ₩38,854 | ₩38,854 | -0.08% | 6천 |
|---|
| 2025.12.23 | ₩38,830 | ₩38,830 | ₩38,763 | ₩38,801 | -0.08% | 6.7천 |
|---|
| 2025.12.22 | ₩38,910 | ₩38,964 | ₩38,790 | ₩38,817 | -0.24% | 6.4천 |
|---|
| 2025.12.19 | ₩38,823 | ₩38,897 | ₩38,750 | ₩38,897 | +0.19% | 5.1천 |
|---|
| 2025.12.18 | ₩38,830 | ₩38,937 | ₩38,737 | ₩38,763 | -0.17% | 7.1천 |
|---|
| 2025.12.17 | ₩38,990 | ₩38,990 | ₩38,617 | ₩38,638 | -0.90% | 3.8천 |
|---|
| 2025.12.16 | ₩38,910 | ₩38,910 | ₩38,857 | ₩38,897 | -0.03% | 2.2천 |
|---|
| 2025.12.15 | ₩39,284 | ₩39,284 | ₩39,124 | ₩39,158 | -0.32% | 1.4천 |
|---|
| 2025.12.12 | ₩39,297 | ₩39,297 | ₩39,245 | ₩39,245 | -0.13% | 300 |
|---|
| 2025.12.11 | ₩39,384 | ₩39,537 | ₩39,384 | ₩39,533 | +0.38% | 2.7천 |
|---|
| 2025.12.10 | ₩39,724 | ₩39,724 | ₩39,684 | ₩39,684 | -0.10% | 300 |
|---|
| 2025.12.09 | ₩39,526 | ₩39,526 | ₩39,526 | ₩39,526 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,510 | ₩39,510 | ₩39,509 | ₩39,509 | -0.00% | 700 |
|---|
| 2025.12.05 | ₩39,550 | ₩39,644 | ₩39,545 | ₩39,545 | -0.01% | 900 |
|---|
| 2025.12.04 | ₩39,297 | ₩39,390 | ₩39,297 | ₩39,348 | +0.13% | 400 |
|---|
| 2025.12.03 | ₩39,242 | ₩39,270 | ₩39,242 | ₩39,270 | +0.07% | 200 |
|---|
| 2025.12.02 | ₩39,084 | ₩39,110 | ₩39,084 | ₩39,110 | +0.07% | 2.8천 |
|---|
| 2025.12.01 | ₩39,097 | ₩39,230 | ₩39,097 | ₩39,117 | +0.05% | 3.8천 |
|---|
| 2025.11.28 | ₩39,134 | ₩39,134 | ₩39,134 | ₩39,134 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,150 | ₩39,202 | ₩39,150 | ₩39,189 | +0.10% | 2.4천 |
|---|
| 2025.11.25 | ₩38,777 | ₩39,110 | ₩38,683 | ₩39,080 | +0.78% | 2.6천 |
|---|
| 2025.11.24 | ₩38,550 | ₩38,643 | ₩38,550 | ₩38,597 | +0.12% | 2.6천 |
|---|
| 2025.11.21 | ₩38,203 | ₩38,417 | ₩38,056 | ₩38,334 | +0.34% | 9.2천 |
|---|
| 2025.11.20 | ₩38,510 | ₩38,510 | ₩37,948 | ₩37,948 | -1.46% | 8.8천 |
|---|
| 2025.11.19 | ₩38,431 | ₩38,431 | ₩38,217 | ₩38,326 | -0.27% | 500 |
|---|
| 2025.11.18 | ₩38,044 | ₩38,270 | ₩38,016 | ₩38,122 | +0.20% | 1.9천 |
|---|
| 2025.11.17 | ₩38,483 | ₩38,483 | ₩38,219 | ₩38,267 | -0.56% | 1.4만 |
|---|
| 2025.11.14 | ₩38,653 | ₩38,683 | ₩38,577 | ₩38,577 | -0.20% | 1.2천 |
|---|
| 2025.11.13 | ₩38,950 | ₩38,950 | ₩38,657 | ₩38,734 | -0.55% | 600 |
|---|
| 2025.11.12 | ₩39,164 | ₩39,164 | ₩38,990 | ₩39,094 | -0.18% | 1.8천 |
|---|
| 2025.11.11 | ₩38,883 | ₩39,030 | ₩38,883 | ₩38,984 | +0.26% | 900 |
|---|
| 2025.11.10 | ₩39,084 | ₩39,118 | ₩39,017 | ₩39,118 | +0.09% | 2.7천 |
|---|
| 2025.11.07 | ₩38,523 | ₩38,785 | ₩38,523 | ₩38,785 | +0.68% | 900 |
|---|
| 2025.11.06 | ₩39,204 | ₩39,204 | ₩38,922 | ₩38,922 | -0.72% | 1천 |
|---|
| 2025.11.05 | ₩39,590 | ₩39,811 | ₩39,590 | ₩39,751 | +0.40% | 1천 |
|---|
| 2025.11.04 | ₩39,670 | ₩39,711 | ₩39,377 | ₩39,377 | -0.74% | 2.2천 |
|---|
| 2025.11.03 | ₩39,751 | ₩39,844 | ₩39,744 | ₩39,751 | 0.00% | 4.4천 |
|---|
| 2025.10.31 | ₩39,857 | ₩39,911 | ₩39,617 | ₩39,740 | -0.29% | 1천 |
|---|
| 2025.10.30 | ₩39,831 | ₩39,844 | ₩39,537 | ₩39,564 | -0.67% | 6.5천 |
|---|
| 2025.10.29 | ₩39,644 | ₩39,684 | ₩39,617 | ₩39,684 | +0.10% | 2천 |
|---|
| 2025.10.28 | ₩39,508 | ₩39,590 | ₩39,444 | ₩39,526 | +0.05% | 900 |
|---|
| 2025.10.27 | ₩39,497 | ₩39,497 | ₩39,418 | ₩39,418 | -0.20% | 900 |
|---|
| 2025.10.24 | ₩39,404 | ₩39,404 | ₩39,084 | ₩39,090 | -0.80% | 600 |
|---|
| 2025.10.23 | ₩38,677 | ₩38,923 | ₩38,677 | ₩38,923 | +0.64% | 600 |
|---|
| 2025.10.22 | ₩38,617 | ₩38,617 | ₩38,537 | ₩38,537 | -0.21% | 300 |
|---|
| 2025.10.21 | ₩38,617 | ₩38,763 | ₩38,603 | ₩38,638 | +0.06% | 400 |
|---|
| 2025.10.20 | ₩38,403 | ₩38,411 | ₩38,218 | ₩38,218 | -0.48% | 4천 |
|---|
| 2025.10.17 | ₩38,043 | ₩38,335 | ₩38,030 | ₩38,310 | +0.70% | 5.4천 |
|---|
| 2025.10.16 | ₩38,403 | ₩38,403 | ₩37,896 | ₩37,963 | -1.15% | 1.2천 |
|---|
| 2025.10.15 | ₩37,923 | ₩38,310 | ₩37,923 | ₩38,301 | +1.00% | 800 |
|---|
| 2025.10.14 | ₩37,923 | ₩38,043 | ₩37,803 | ₩37,855 | -0.18% | 1.8만 |
|---|
| 2025.10.13 | ₩38,123 | ₩38,150 | ₩37,936 | ₩38,007 | -0.30% | 9.5천 |
|---|
| 2025.10.10 | ₩38,897 | ₩38,950 | ₩38,110 | ₩38,134 | -1.96% | 1.2만 |
|---|