시장 데이터를 불러오는 중
전체 종목
EMQQ The Emerging Markets Internet ETF 과거 주가
EMQQ The Emerging Markets Internet ETF · EMQQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EMQQ The Emerging Markets Internet ETF · EMQQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,105 | ₩42,705 | ₩42,105 | ₩42,678 | +1.36% | 2.2만 |
| 2026.10.08 | ₩41,612 | ₩41,772 | ₩41,452 | ₩41,585 | -0.06% | 4.4만 |
| 2026.10.07 | ₩41,865 | ₩42,097 | ₩41,772 | ₩42,045 | +0.43% | 1.3만 |
| 2026.10.06 | ₩42,358 | ₩42,392 | ₩42,078 | ₩42,278 | -0.19% | 2만 |
| 2026.10.05 | ₩41,612 | ₩42,292 | ₩41,598 | ₩42,265 | +1.57% | 8.7만 |
| 2026.10.02 | ₩40,718 | ₩40,758 | ₩40,465 | ₩40,672 | -0.11% | 1.7만 |
| 2026.10.01 | ₩41,012 | ₩41,158 | ₩40,452 | ₩40,705 | -0.75% | 3.1만 |
| 2026.09.30 | ₩41,158 | ₩41,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,065 |
| -0.23% |
| 6.3만 |
| 2026.09.29 | ₩41,145 | ₩41,146 | ₩40,865 | ₩41,105 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩41,412 | ₩41,658 | ₩41,238 | ₩41,385 | -0.06% | 4.2만 |
|---|
| 2026.09.25 | ₩41,745 | ₩41,852 | ₩41,585 | ₩41,742 | -0.01% | 2.5만 |
|---|
| 2026.09.24 | ₩42,025 | ₩42,092 | ₩41,638 | ₩41,652 | -0.89% | 2.1만 |
|---|
| 2026.09.23 | ₩42,758 | ₩42,758 | ₩42,398 | ₩42,412 | -0.81% | 1.6만 |
|---|
| 2026.09.22 | ₩43,332 | ₩43,505 | ₩42,972 | ₩43,212 | -0.28% | 2.3만 |
|---|
| 2026.09.21 | ₩42,558 | ₩42,925 | ₩42,385 | ₩42,878 | +0.75% | 2.3만 |
|---|
| 2026.09.18 | ₩42,172 | ₩42,305 | ₩42,118 | ₩42,118 | -0.13% | 6.8만 |
|---|
| 2026.09.17 | ₩42,465 | ₩42,465 | ₩42,114 | ₩42,118 | -0.82% | 2.9만 |
|---|
| 2026.09.16 | ₩42,252 | ₩42,358 | ₩41,925 | ₩42,089 | -0.38% | 2.2만 |
|---|
| 2026.09.15 | ₩42,918 | ₩43,012 | ₩42,478 | ₩42,481 | -1.02% | 6.7만 |
|---|
| 2026.09.14 | ₩42,798 | ₩43,392 | ₩42,798 | ₩43,132 | +0.78% | 2.1만 |
|---|
| 2026.09.11 | ₩43,345 | ₩43,425 | ₩43,012 | ₩43,038 | -0.71% | 4.2만 |
|---|
| 2026.09.10 | ₩42,825 | ₩43,158 | ₩42,812 | ₩42,892 | +0.16% | 4.4만 |
|---|
| 2026.09.09 | ₩43,918 | ₩43,945 | ₩43,225 | ₩43,252 | -1.52% | 5.2만 |
|---|
| 2026.09.08 | ₩44,545 | ₩44,558 | ₩44,225 | ₩44,265 | -0.63% | 3.4만 |
|---|
| 2026.09.04 | ₩45,092 | ₩45,165 | ₩44,985 | ₩45,012 | -0.18% | 3만 |
|---|
| 2026.09.03 | ₩44,832 | ₩44,865 | ₩44,525 | ₩44,718 | -0.25% | 3.3만 |
|---|
| 2026.09.02 | ₩44,665 | ₩44,992 | ₩44,618 | ₩44,932 | +0.60% | 3.7만 |
|---|
| 2026.09.01 | ₩44,398 | ₩44,838 | ₩44,358 | ₩44,401 | +0.01% | 3.2만 |
|---|
| 2026.08.31 | ₩45,265 | ₩45,265 | ₩44,712 | ₩44,732 | -1.18% | 1.7만 |
|---|
| 2026.08.28 | ₩45,345 | ₩45,492 | ₩45,092 | ₩45,265 | -0.18% | 11.7만 |
|---|
| 2026.08.27 | ₩45,305 | ₩45,305 | ₩44,852 | ₩45,030 | -0.61% | 1.7만 |
|---|
| 2026.08.26 | ₩45,718 | ₩45,818 | ₩45,385 | ₩45,398 | -0.70% | 5만 |
|---|
| 2026.08.25 | ₩45,198 | ₩45,918 | ₩45,198 | ₩45,918 | +1.59% | 6.5만 |
|---|
| 2026.08.24 | ₩45,225 | ₩45,425 | ₩45,092 | ₩45,238 | +0.03% | 3.2만 |
|---|
| 2026.08.21 | ₩45,812 | ₩45,898 | ₩45,616 | ₩45,616 | -0.43% | 3.1만 |
|---|
| 2026.08.20 | ₩45,518 | ₩45,565 | ₩45,185 | ₩45,532 | +0.03% | 3.7만 |
|---|
| 2026.08.19 | ₩45,158 | ₩45,838 | ₩45,105 | ₩45,835 | +1.50% | 3.5만 |
|---|
| 2026.08.18 | ₩44,945 | ₩45,118 | ₩44,858 | ₩44,878 | -0.15% | 1.4만 |
|---|
| 2026.08.17 | ₩45,772 | ₩45,772 | ₩45,318 | ₩45,373 | -0.87% | 1.9만 |
|---|
| 2026.08.14 | ₩45,798 | ₩45,905 | ₩45,558 | ₩45,652 | -0.32% | 2.4만 |
|---|
| 2026.08.13 | ₩45,878 | ₩45,891 | ₩45,332 | ₩45,477 | -0.87% | 4.6만 |
|---|
| 2026.08.12 | ₩46,531 | ₩46,531 | ₩45,891 | ₩45,985 | -1.17% | 2.1만 |
|---|
| 2026.08.11 | ₩46,758 | ₩46,991 | ₩46,718 | ₩46,865 | +0.23% | 2.8만 |
|---|
| 2026.08.10 | ₩46,371 | ₩46,691 | ₩46,371 | ₩46,671 | +0.65% | 2.6만 |
|---|
| 2026.08.07 | ₩46,398 | ₩46,545 | ₩46,251 | ₩46,351 | -0.10% | 1.5만 |
|---|
| 2026.08.06 | ₩46,385 | ₩46,385 | ₩46,025 | ₩46,231 | -0.33% | 1.9만 |
|---|
| 2026.08.05 | ₩46,918 | ₩46,945 | ₩46,518 | ₩46,558 | -0.77% | 4.6만 |
|---|
| 2026.08.04 | ₩46,598 | ₩46,945 | ₩46,571 | ₩46,831 | +0.50% | 9.2만 |
|---|
| 2026.08.03 | ₩46,291 | ₩46,558 | ₩46,278 | ₩46,501 | +0.45% | 3.8만 |
|---|
| 2026.07.31 | ₩45,585 | ₩45,838 | ₩45,372 | ₩45,838 | +0.56% | 2.5만 |
|---|
| 2026.07.30 | ₩44,945 | ₩45,458 | ₩44,850 | ₩45,358 | +0.92% | 2.5만 |
|---|
| 2026.07.29 | ₩44,985 | ₩45,465 | ₩44,692 | ₩44,825 | -0.36% | 3.9만 |
|---|
| 2026.07.28 | ₩44,398 | ₩44,778 | ₩44,238 | ₩44,698 | +0.68% | 2.6만 |
|---|
| 2026.07.27 | ₩43,972 | ₩44,305 | ₩43,892 | ₩44,212 | +0.55% | 4만 |
|---|
| 2026.07.24 | ₩43,158 | ₩43,425 | ₩42,958 | ₩43,052 | -0.25% | 3.7만 |
|---|
| 2026.07.23 | ₩43,532 | ₩43,532 | ₩42,932 | ₩43,072 | -1.06% | 4.1만 |
|---|
| 2026.07.22 | ₩43,945 | ₩43,945 | ₩43,464 | ₩43,532 | -0.94% | 1.4만 |
|---|
| 2026.07.21 | ₩44,545 | ₩44,692 | ₩44,198 | ₩44,258 | -0.64% | 3.8만 |
|---|
| 2026.07.20 | ₩44,478 | ₩44,932 | ₩44,410 | ₩44,653 | +0.39% | 4.2만 |
|---|
| 2026.07.17 | ₩43,905 | ₩44,132 | ₩43,718 | ₩44,002 | +0.22% | 4.9만 |
|---|
| 2026.07.16 | ₩45,038 | ₩45,038 | ₩44,572 | ₩44,632 | -0.90% | 1.3만 |
|---|
| 2026.07.15 | ₩44,572 | ₩45,052 | ₩44,572 | ₩44,612 | +0.09% | 2.5만 |
|---|
| 2026.07.14 | ₩43,985 | ₩44,212 | ₩43,852 | ₩44,025 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩44,212 | ₩44,465 | ₩43,852 | ₩43,968 | -0.55% | 4.6만 |
|---|
| 2026.07.10 | ₩44,358 | ₩44,718 | ₩44,338 | ₩44,338 | -0.05% | 1.9만 |
|---|
| 2026.07.09 | ₩43,585 | ₩44,132 | ₩43,585 | ₩44,125 | +1.24% | 3.9만 |
|---|
| 2026.07.08 | ₩43,638 | ₩43,910 | ₩43,518 | ₩43,890 | +0.58% | 2.4만 |
|---|
| 2026.07.07 | ₩43,558 | ₩43,865 | ₩43,198 | ₩43,252 | -0.70% | 8.5만 |
|---|
| 2026.07.06 | ₩42,718 | ₩43,332 | ₩42,718 | ₩43,332 | +1.44% | 4.6만 |
|---|
| 2026.07.02 | ₩42,532 | ₩42,838 | ₩42,345 | ₩42,585 | +0.13% | 5만 |
|---|
| 2026.07.01 | ₩41,638 | ₩42,825 | ₩41,638 | ₩42,505 | +2.08% | 6만 |
|---|
| 2026.06.30 | ₩41,238 | ₩41,638 | ₩41,198 | ₩41,602 | +0.88% | 2만 |
|---|
| 2026.06.29 | ₩41,332 | ₩41,545 | ₩41,038 | ₩41,192 | -0.34% | 3.6만 |
|---|
| 2026.06.26 | ₩39,998 | ₩40,958 | ₩39,998 | ₩40,865 | +2.17% | 5.6만 |
|---|
| 2026.06.25 | ₩40,785 | ₩40,785 | ₩40,172 | ₩40,185 | -1.47% | 5.7만 |
|---|
| 2026.06.24 | ₩41,118 | ₩41,452 | ₩41,012 | ₩41,025 | -0.23% | 4.5만 |
|---|
| 2026.06.23 | ₩40,758 | ₩41,145 | ₩40,758 | ₩40,878 | +0.29% | 2.2만 |
|---|
| 2026.06.22 | ₩41,945 | ₩42,149 | ₩41,758 | ₩41,772 | -0.41% | 16.4만 |
|---|
| 2026.06.18 | ₩42,385 | ₩42,385 | ₩41,966 | ₩42,172 | -0.50% | 3.5만 |
|---|
| 2026.06.17 | ₩42,732 | ₩43,132 | ₩42,198 | ₩42,238 | -1.15% | 5.4만 |
|---|
| 2026.06.16 | ₩42,625 | ₩42,838 | ₩42,506 | ₩42,598 | -0.06% | 5.8만 |
|---|
| 2026.06.15 | ₩42,758 | ₩43,118 | ₩42,758 | ₩42,838 | +0.19% | 3.8만 |
|---|
| 2026.06.12 | ₩42,425 | ₩42,472 | ₩41,998 | ₩42,265 | -0.38% | 6만 |
|---|
| 2026.06.11 | ₩41,212 | ₩42,081 | ₩40,946 | ₩42,025 | +1.97% | 10.3만 |
|---|
| 2026.06.10 | ₩41,758 | ₩42,092 | ₩41,358 | ₩41,478 | -0.67% | 6.1만 |
|---|
| 2026.06.09 | ₩42,158 | ₩42,332 | ₩41,385 | ₩41,852 | -0.73% | 5.5만 |
|---|
| 2026.06.08 | ₩42,198 | ₩42,332 | ₩41,720 | ₩41,732 | -1.11% | 4.4만 |
|---|
| 2026.06.05 | ₩42,998 | ₩42,998 | ₩41,905 | ₩41,932 | -2.48% | 3.9만 |
|---|
| 2026.06.04 | ₩43,318 | ₩43,625 | ₩43,158 | ₩43,265 | -0.12% | 3.3만 |
|---|
| 2026.06.03 | ₩43,638 | ₩43,638 | ₩43,012 | ₩43,158 | -1.10% | 4.7만 |
|---|
| 2026.06.02 | ₩44,625 | ₩44,878 | ₩44,345 | ₩44,345 | -0.63% | 7.3만 |
|---|
| 2026.06.01 | ₩43,305 | ₩44,012 | ₩43,305 | ₩43,878 | +1.32% | 3.1만 |
|---|
| 2026.05.29 | ₩43,212 | ₩43,425 | ₩42,958 | ₩43,198 | -0.03% | 8.4만 |
|---|
| 2026.05.28 | ₩42,772 | ₩43,265 | ₩42,638 | ₩43,118 | +0.81% | 24만 |
|---|
| 2026.05.27 | ₩43,118 | ₩43,612 | ₩43,118 | ₩43,478 | +0.83% | 8.8만 |
|---|
| 2026.05.26 | ₩43,452 | ₩43,678 | ₩43,452 | ₩43,566 | +0.26% | 4.5만 |
|---|
| 2026.05.22 | ₩42,972 | ₩43,452 | ₩42,972 | ₩43,158 | +0.43% | 4.7만 |
|---|
| 2026.05.21 | ₩43,252 | ₩43,938 | ₩43,092 | ₩43,838 | +1.36% | 3.8만 |
|---|
| 2026.05.20 | ₩43,478 | ₩44,252 | ₩43,372 | ₩44,198 | +1.66% | 15.5만 |
|---|
| 2026.05.19 | ₩43,292 | ₩43,752 | ₩43,292 | ₩43,465 | +0.40% | 2.3만 |
|---|
| 2026.05.18 | ₩43,518 | ₩43,518 | ₩43,118 | ₩43,425 | -0.21% | 4.3만 |
|---|
| 2026.05.15 | ₩43,625 | ₩43,625 | ₩43,332 | ₩43,332 | -0.67% | 2.7만 |
|---|
| 2026.05.14 | ₩44,758 | ₩44,772 | ₩44,298 | ₩44,492 | -0.60% | 3.3만 |
|---|
| 2026.05.13 | ₩44,265 | ₩45,330 | ₩44,178 | ₩45,212 | +2.14% | 5.7만 |
|---|
| 2026.05.12 | ₩44,425 | ₩44,425 | ₩43,858 | ₩44,158 | -0.60% | 10.1만 |
|---|
| 2026.05.11 | ₩45,012 | ₩45,052 | ₩44,505 | ₩44,638 | -0.83% | 3.2만 |
|---|
| 2026.05.08 | ₩45,958 | ₩46,038 | ₩45,450 | ₩45,486 | -1.03% | 7.4만 |
|---|
| 2026.05.07 | ₩46,705 | ₩46,825 | ₩46,078 | ₩46,191 | -1.10% | 13.8만 |
|---|
| 2026.05.06 | ₩45,772 | ₩46,665 | ₩45,772 | ₩46,651 | +1.92% | 5.2만 |
|---|
| 2026.05.05 | ₩45,638 | ₩45,652 | ₩45,412 | ₩45,461 | -0.39% | 1.8만 |
|---|
| 2026.05.04 | ₩45,718 | ₩45,953 | ₩45,425 | ₩45,436 | -0.62% | 3만 |
|---|
| 2026.05.01 | ₩45,745 | ₩45,971 | ₩45,732 | ₩45,812 | +0.15% | 3.2만 |
|---|
| 2026.04.30 | ₩44,998 | ₩45,882 | ₩44,998 | ₩45,665 | +1.48% | 5.2만 |
|---|
| 2026.04.29 | ₩45,212 | ₩45,212 | ₩44,732 | ₩44,825 | -0.86% | 2.9만 |
|---|
| 2026.04.28 | ₩45,145 | ₩45,292 | ₩44,978 | ₩45,145 | 0.00% | 2.6만 |
|---|
| 2026.04.27 | ₩45,425 | ₩45,708 | ₩45,425 | ₩45,505 | +0.18% | 2.1만 |
|---|
| 2026.04.24 | ₩45,305 | ₩45,772 | ₩45,278 | ₩45,705 | +0.88% | 2.3만 |
|---|
| 2026.04.23 | ₩45,958 | ₩45,958 | ₩44,892 | ₩45,185 | -1.68% | 4.3만 |
|---|
| 2026.04.22 | ₩46,518 | ₩46,531 | ₩46,105 | ₩46,305 | -0.46% | 5.2만 |
|---|
| 2026.04.21 | ₩47,198 | ₩47,198 | ₩46,279 | ₩46,371 | -1.75% | 2.4만 |
|---|
| 2026.04.20 | ₩47,305 | ₩47,505 | ₩47,105 | ₩47,465 | +0.34% | 3.8만 |
|---|
| 2026.04.17 | ₩47,905 | ₩48,318 | ₩47,733 | ₩47,785 | -0.25% | 2.6만 |
|---|
| 2026.04.16 | ₩47,118 | ₩47,398 | ₩46,819 | ₩47,045 | -0.16% | 2.2만 |
|---|
| 2026.04.15 | ₩46,145 | ₩46,771 | ₩46,051 | ₩46,634 | +1.06% | 2만 |
|---|
| 2026.04.14 | ₩45,492 | ₩46,185 | ₩45,492 | ₩45,918 | +0.94% | 3.9만 |
|---|
| 2026.04.13 | ₩44,425 | ₩45,312 | ₩44,372 | ₩45,233 | +1.82% | 5.1만 |
|---|
| 2026.04.10 | ₩45,305 | ₩45,438 | ₩44,985 | ₩44,998 | -0.68% | 1.2만 |
|---|
| 2026.04.09 | ₩45,052 | ₩45,145 | ₩44,432 | ₩45,092 | +0.09% | 4만 |
|---|
| 2026.04.08 | ₩45,998 | ₩46,218 | ₩45,198 | ₩45,332 | -1.45% | 3.7만 |
|---|
| 2026.04.07 | ₩43,585 | ₩43,598 | ₩42,778 | ₩43,385 | -0.46% | 14.3만 |
|---|
| 2026.04.06 | ₩43,385 | ₩43,932 | ₩43,385 | ₩43,532 | +0.34% | 9만 |
|---|
| 2026.04.02 | ₩42,945 | ₩43,878 | ₩42,892 | ₩43,438 | +1.15% | 4.2만 |
|---|
| 2026.04.01 | ₩44,212 | ₩44,358 | ₩43,852 | ₩43,905 | -0.69% | 5.6만 |
|---|
| 2026.03.31 | ₩42,758 | ₩44,198 | ₩42,745 | ₩44,105 | +3.15% | 7만 |
|---|
| 2026.03.30 | ₩42,758 | ₩42,998 | ₩42,265 | ₩42,452 | -0.72% | 4.1만 |
|---|
| 2026.03.27 | ₩43,038 | ₩43,118 | ₩42,585 | ₩42,625 | -0.96% | 7.1만 |
|---|
| 2026.03.26 | ₩43,772 | ₩44,278 | ₩43,478 | ₩43,478 | -0.67% | 3.9만 |
|---|
| 2026.03.25 | ₩44,518 | ₩45,065 | ₩44,505 | ₩44,652 | +0.30% | 6.1만 |
|---|
| 2026.03.24 | ₩43,625 | ₩43,798 | ₩43,332 | ₩43,505 | -0.28% | 4.5만 |
|---|
| 2026.03.23 | ₩44,105 | ₩44,745 | ₩43,838 | ₩44,145 | +0.09% | 5.6만 |
|---|
| 2026.03.20 | ₩43,932 | ₩43,985 | ₩43,065 | ₩43,172 | -1.73% | 5.4만 |
|---|
| 2026.03.19 | ₩43,985 | ₩44,398 | ₩43,753 | ₩44,078 | +0.21% | 8.3만 |
|---|
| 2026.03.18 | ₩45,638 | ₩45,785 | ₩44,785 | ₩44,785 | -1.87% | 4만 |
|---|
| 2026.03.17 | ₩46,358 | ₩46,518 | ₩45,945 | ₩45,945 | -0.89% | 3.5만 |
|---|
| 2026.03.16 | ₩46,051 | ₩46,398 | ₩46,051 | ₩46,145 | +0.20% | 6.3만 |
|---|
| 2026.03.13 | ₩45,358 | ₩45,682 | ₩44,945 | ₩45,025 | -0.73% | 2.6만 |
|---|
| 2026.03.12 | ₩45,492 | ₩45,625 | ₩44,838 | ₩44,865 | -1.38% | 10.9만 |
|---|
| 2026.03.11 | ₩46,118 | ₩46,331 | ₩45,718 | ₩45,998 | -0.26% | 7.2만 |
|---|
| 2026.03.10 | ₩46,651 | ₩47,371 | ₩46,398 | ₩46,611 | -0.09% | 7.3만 |
|---|
| 2026.03.09 | ₩45,412 | ₩46,451 | ₩44,985 | ₩46,291 | +1.94% | 10.4만 |
|---|
| 2026.03.06 | ₩45,385 | ₩45,865 | ₩45,289 | ₩45,598 | +0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩45,292 | ₩45,772 | ₩45,052 | ₩45,572 | +0.62% | 26.8만 |
|---|
| 2026.03.04 | ₩45,652 | ₩46,011 | ₩45,434 | ₩45,931 | +0.61% | 22만 |
|---|
| 2026.03.03 | ₩44,878 | ₩45,665 | ₩44,081 | ₩45,478 | +1.34% | 6.9만 |
|---|
| 2026.03.02 | ₩46,518 | ₩47,451 | ₩46,411 | ₩47,211 | +1.49% | 4.7만 |
|---|
| 2026.02.27 | ₩47,878 | ₩48,091 | ₩47,798 | ₩47,878 | 0.00% | 4만 |
|---|
| 2026.02.26 | ₩48,411 | ₩48,411 | ₩47,838 | ₩48,225 | -0.39% | 7.2만 |
|---|
| 2026.02.25 | ₩49,198 | ₩49,265 | ₩48,585 | ₩48,985 | -0.43% | 8.7만 |
|---|
| 2026.02.24 | ₩48,958 | ₩49,438 | ₩48,791 | ₩49,291 | +0.68% | 3.6만 |
|---|
| 2026.02.23 | ₩50,465 | ₩50,531 | ₩49,211 | ₩49,265 | -2.38% | 5.1만 |
|---|
| 2026.02.20 | ₩49,558 | ₩50,678 | ₩49,558 | ₩50,518 | +1.94% | 5.8만 |
|---|
| 2026.02.19 | ₩49,998 | ₩50,191 | ₩49,691 | ₩49,905 | -0.19% | 7.7만 |
|---|
| 2026.02.18 | ₩49,958 | ₩50,610 | ₩49,958 | ₩50,318 | +0.72% | 11.5만 |
|---|
| 2026.02.17 | ₩49,478 | ₩49,998 | ₩49,271 | ₩49,758 | +0.57% | 4.6만 |
|---|
| 2026.02.13 | ₩49,491 | ₩49,918 | ₩49,411 | ₩49,731 | +0.48% | 4.8만 |
|---|
| 2026.02.12 | ₩51,478 | ₩51,478 | ₩49,971 | ₩50,198 | -2.49% | 2.7만 |
|---|
| 2026.02.11 | ₩51,798 | ₩51,905 | ₩51,105 | ₩51,425 | -0.72% | 2.6만 |
|---|
| 2026.02.10 | ₩51,398 | ₩51,958 | ₩51,398 | ₩51,665 | +0.52% | 5.6만 |
|---|
| 2026.02.09 | ₩51,105 | ₩51,707 | ₩51,105 | ₩51,478 | +0.73% | 6.5만 |
|---|
| 2026.02.06 | ₩50,958 | ₩51,345 | ₩50,651 | ₩51,225 | +0.52% | 7.7만 |
|---|
| 2026.02.05 | ₩50,918 | ₩51,225 | ₩50,305 | ₩50,358 | -1.10% | 7만 |
|---|
| 2026.02.04 | ₩51,771 | ₩51,771 | ₩50,545 | ₩50,785 | -1.91% | 4.7만 |
|---|
| 2026.02.03 | ₩52,771 | ₩52,771 | ₩51,558 | ₩52,078 | -1.31% | 5.3만 |
|---|
| 2026.02.02 | ₩52,425 | ₩53,398 | ₩52,425 | ₩53,065 | +1.22% | 5.7만 |
|---|
| 2026.01.30 | ₩53,745 | ₩53,931 | ₩52,611 | ₩52,691 | -1.96% | 5.5만 |
|---|
| 2026.01.29 | ₩55,011 | ₩55,011 | ₩53,678 | ₩54,299 | -1.29% | 7.4만 |
|---|
| 2026.01.28 | ₩54,944 | ₩54,971 | ₩54,504 | ₩54,564 | -0.69% | 7.4만 |
|---|
| 2026.01.27 | ₩54,158 | ₩54,544 | ₩54,082 | ₩54,518 | +0.66% | 2.9만 |
|---|
| 2026.01.26 | ₩53,625 | ₩54,195 | ₩53,625 | ₩53,958 | +0.62% | 25만 |
|---|
| 2026.01.23 | ₩53,571 | ₩53,847 | ₩53,438 | ₩53,759 | +0.35% | 2.3만 |
|---|
| 2026.01.22 | ₩53,638 | ₩54,025 | ₩53,611 | ₩53,838 | +0.37% | 6.7만 |
|---|
| 2026.01.21 | ₩53,078 | ₩53,371 | ₩52,691 | ₩53,025 | -0.10% | 5.4만 |
|---|
| 2026.01.20 | ₩52,225 | ₩52,931 | ₩52,225 | ₩52,238 | +0.03% | 10만 |
|---|
| 2026.01.16 | ₩53,771 | ₩53,851 | ₩53,105 | ₩53,265 | -0.94% | 4.8만 |
|---|
| 2026.01.15 | ₩54,238 | ₩54,380 | ₩53,838 | ₩54,091 | -0.27% | 4.7만 |
|---|
| 2026.01.14 | ₩54,398 | ₩54,624 | ₩54,211 | ₩54,478 | +0.15% | 11.1만 |
|---|
| 2026.01.13 | ₩55,331 | ₩55,331 | ₩54,571 | ₩54,864 | -0.84% | 4.6만 |
|---|
| 2026.01.12 | ₩55,358 | ₩55,984 | ₩55,358 | ₩55,895 | +0.97% | 3.4만 |
|---|
| 2026.01.09 | ₩55,024 | ₩55,115 | ₩54,664 | ₩54,918 | -0.19% | 2.8만 |
|---|
| 2026.01.08 | ₩54,971 | ₩55,278 | ₩54,864 | ₩55,224 | +0.46% | 2.3만 |
|---|
| 2026.01.07 | ₩55,918 | ₩55,918 | ₩55,338 | ₩55,424 | -0.88% | 2.9만 |
|---|
| 2026.01.06 | ₩56,038 | ₩56,838 | ₩56,038 | ₩56,238 | +0.36% | 3.8만 |
|---|
| 2026.01.05 | ₩55,051 | ₩56,267 | ₩54,971 | ₩56,131 | +1.96% | 10.4만 |
|---|
| 2026.01.02 | ₩54,971 | ₩55,144 | ₩54,704 | ₩55,144 | +0.32% | 7.4만 |
|---|
| 2025.12.31 | ₩53,771 | ₩53,865 | ₩53,473 | ₩53,811 | +0.07% | 5.4만 |
|---|
| 2025.12.30 | ₩54,145 | ₩54,145 | ₩53,825 | ₩53,865 | -0.52% | 5.2만 |
|---|
| 2025.12.29 | ₩55,264 | ₩55,664 | ₩55,251 | ₩55,624 | +0.65% | 2.5만 |
|---|
| 2025.12.26 | ₩55,531 | ₩55,838 | ₩55,531 | ₩55,704 | +0.31% | 6.3만 |
|---|
| 2025.12.24 | ₩55,331 | ₩55,471 | ₩55,331 | ₩55,371 | +0.07% | 8.3천 |
|---|
| 2025.12.23 | ₩55,184 | ₩55,411 | ₩55,051 | ₩55,371 | +0.34% | 2.1만 |
|---|
| 2025.12.22 | ₩55,411 | ₩55,491 | ₩55,238 | ₩55,384 | -0.05% | 5.9만 |
|---|
| 2025.12.19 | ₩55,198 | ₩55,451 | ₩55,184 | ₩55,291 | +0.17% | 3.4만 |
|---|
| 2025.12.18 | ₩54,384 | ₩54,704 | ₩54,291 | ₩54,331 | -0.10% | 3.4만 |
|---|
| 2025.12.17 | ₩54,464 | ₩54,531 | ₩53,678 | ₩53,678 | -1.44% | 4.3만 |
|---|
| 2025.12.16 | ₩54,424 | ₩54,624 | ₩54,091 | ₩54,291 | -0.24% | 8만 |
|---|
| 2025.12.15 | ₩55,798 | ₩55,798 | ₩55,003 | ₩55,051 | -1.34% | 2.8만 |
|---|
| 2025.12.12 | ₩56,211 | ₩56,344 | ₩55,578 | ₩55,718 | -0.88% | 8.7만 |
|---|
| 2025.12.11 | ₩55,638 | ₩56,438 | ₩55,638 | ₩55,984 | +0.62% | 5.9만 |
|---|
| 2025.12.10 | ₩55,678 | ₩56,078 | ₩55,411 | ₩55,846 | +0.30% | 3.6만 |
|---|
| 2025.12.09 | ₩55,571 | ₩55,798 | ₩55,562 | ₩55,744 | +0.31% | 7만 |
|---|
| 2025.12.08 | ₩56,318 | ₩56,344 | ₩55,838 | ₩56,020 | -0.53% | 2만 |
|---|
| 2025.12.05 | ₩56,798 | ₩57,104 | ₩56,398 | ₩56,398 | -0.70% | 2.2만 |
|---|
| 2025.12.04 | ₩56,718 | ₩56,718 | ₩56,344 | ₩56,544 | -0.31% | 2.5만 |
|---|
| 2025.12.03 | ₩56,491 | ₩56,660 | ₩56,344 | ₩56,371 | -0.21% | 3.8만 |
|---|
| 2025.12.02 | ₩56,798 | ₩56,970 | ₩56,624 | ₩56,838 | +0.07% | 1.9만 |
|---|
| 2025.12.01 | ₩56,958 | ₩57,458 | ₩56,931 | ₩57,038 | +0.14% | 3만 |
|---|
| 2025.11.28 | ₩56,864 | ₩57,064 | ₩56,704 | ₩56,971 | +0.19% | 7.7천 |
|---|
| 2025.11.26 | ₩56,851 | ₩57,278 | ₩56,651 | ₩56,918 | +0.12% | 3.3만 |
|---|
| 2025.11.25 | ₩56,371 | ₩56,544 | ₩55,971 | ₩56,531 | +0.28% | 3만 |
|---|
| 2025.11.24 | ₩55,798 | ₩56,382 | ₩55,798 | ₩56,304 | +0.91% | 2.5만 |
|---|
| 2025.11.21 | ₩54,731 | ₩55,518 | ₩54,424 | ₩55,260 | +0.97% | 6.9만 |
|---|
| 2025.11.20 | ₩56,798 | ₩56,944 | ₩54,824 | ₩54,838 | -3.45% | 3.6만 |
|---|
| 2025.11.19 | ₩56,624 | ₩56,730 | ₩56,198 | ₩56,371 | -0.45% | 3.4만 |
|---|
| 2025.11.18 | ₩56,624 | ₩57,038 | ₩56,491 | ₩56,758 | +0.24% | 1.9만 |
|---|
| 2025.11.17 | ₩57,544 | ₩57,800 | ₩56,998 | ₩57,158 | -0.67% | 4.6만 |
|---|
| 2025.11.14 | ₩57,518 | ₩58,184 | ₩57,331 | ₩57,398 | -0.21% | 3.9만 |
|---|
| 2025.11.13 | ₩59,184 | ₩59,198 | ₩57,838 | ₩58,011 | -1.98% | 2만 |
|---|
| 2025.11.12 | ₩59,518 | ₩59,558 | ₩58,918 | ₩58,944 | -0.96% | 1.8만 |
|---|
| 2025.11.11 | ₩59,464 | ₩59,584 | ₩59,251 | ₩59,290 | -0.29% | 1.9만 |
|---|
| 2025.11.10 | ₩59,318 | ₩59,398 | ₩59,038 | ₩59,331 | +0.02% | 2.2만 |
|---|
| 2025.11.07 | ₩58,358 | ₩58,451 | ₩57,692 | ₩58,371 | +0.02% | 2.6만 |
|---|
| 2025.11.06 | ₩59,838 | ₩59,838 | ₩58,784 | ₩58,944 | -1.49% | 1.8만 |
|---|
| 2025.11.05 | ₩59,318 | ₩59,878 | ₩59,118 | ₩59,784 | +0.79% | 1.8만 |
|---|
| 2025.11.04 | ₩58,984 | ₩59,534 | ₩58,984 | ₩59,158 | +0.29% | 1.5만 |
|---|
| 2025.11.03 | ₩60,051 | ₩60,424 | ₩59,838 | ₩60,091 | +0.07% | 2.5만 |
|---|
| 2025.10.31 | ₩60,131 | ₩60,184 | ₩59,891 | ₩59,918 | -0.35% | 3.1만 |
|---|
| 2025.10.30 | ₩60,131 | ₩60,784 | ₩60,131 | ₩60,344 | +0.35% | 3만 |
|---|
| 2025.10.29 | ₩61,611 | ₩61,611 | ₩60,975 | ₩61,331 | -0.45% | 4.9만 |
|---|
| 2025.10.28 | ₩61,198 | ₩61,238 | ₩60,824 | ₩61,078 | -0.20% | 2.7만 |
|---|
| 2025.10.27 | ₩61,438 | ₩61,464 | ₩61,158 | ₩61,304 | -0.22% | 3.6만 |
|---|
| 2025.10.24 | ₩60,264 | ₩60,264 | ₩59,918 | ₩59,918 | -0.58% | 2.7만 |
|---|
| 2025.10.23 | ₩59,211 | ₩59,844 | ₩59,211 | ₩59,690 | +0.81% | 2.8만 |
|---|
| 2025.10.22 | ₩59,358 | ₩59,518 | ₩58,704 | ₩59,051 | -0.52% | 1.5만 |
|---|
| 2025.10.21 | ₩59,731 | ₩59,771 | ₩59,291 | ₩59,331 | -0.67% | 2.8만 |
|---|
| 2025.10.20 | ₩59,224 | ₩60,171 | ₩59,184 | ₩60,011 | +1.33% | 4.5만 |
|---|
| 2025.10.17 | ₩58,291 | ₩59,011 | ₩58,264 | ₩58,878 | +1.01% | 2.6만 |
|---|
| 2025.10.16 | ₩59,398 | ₩59,398 | ₩58,704 | ₩58,838 | -0.94% | 2.8만 |
|---|
| 2025.10.15 | ₩59,771 | ₩59,931 | ₩59,112 | ₩59,278 | -0.83% | 4만 |
|---|
| 2025.10.14 | ₩58,638 | ₩59,391 | ₩58,404 | ₩59,051 | +0.70% | 8.7만 |
|---|
| 2025.10.13 | ₩59,824 | ₩59,971 | ₩59,531 | ₩59,651 | -0.29% | 2.6만 |
|---|
| 2025.10.10 | ₩61,051 | ₩61,251 | ₩58,251 | ₩58,499 | -4.18% | 5.7만 |
|---|