시장 데이터를 불러오는 중
전체 종목
First Trust Emerging Markets Local Currency Bond ETF 과거 주가
First Trust Emerging Markets Local Currency Bond ETF · FEMB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Emerging Markets Local Currency Bond ETF · FEMB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,713 | ₩38,713 | ₩38,526 | ₩38,660 | -0.14% | 7.4만 |
| 2026.10.08 | ₩38,485 | ₩38,686 | ₩38,392 | ₩38,512 | +0.07% | 27.8만 |
| 2026.10.07 | ₩38,566 | ₩38,566 | ₩38,338 | ₩38,392 | -0.45% | 51.4만 |
| 2026.10.06 | ₩38,512 | ₩38,713 | ₩38,500 | ₩38,673 | +0.42% | 3.5만 |
| 2026.10.05 | ₩38,030 | ₩38,445 | ₩38,030 | ₩38,317 | +0.75% | 31.7만 |
| 2026.10.02 | ₩37,963 | ₩38,298 | ₩37,762 | ₩37,963 | 0.00% | 5.3만 |
| 2026.10.01 | ₩38,137 | ₩38,177 | ₩37,695 | ₩37,909 | -0.60% | 8.3만 |
| 2026.09.30 | ₩38,204 | ₩38,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,164 |
| -0.11% |
| 5.7만 |
| 2026.09.29 | ₩38,191 | ₩38,311 | ₩37,869 | ₩38,097 | -0.25% | 7.5만 |
|---|
| 2026.09.28 | ₩38,392 | ₩38,392 | ₩37,949 | ₩37,963 | -1.12% | 15.1만 |
|---|
| 2026.09.25 | ₩38,338 | ₩38,453 | ₩38,137 | ₩38,367 | +0.08% | 5.3만 |
|---|
| 2026.09.24 | ₩38,606 | ₩38,606 | ₩38,043 | ₩38,204 | -1.04% | 19.8만 |
|---|
| 2026.09.23 | ₩39,383 | ₩39,383 | ₩38,740 | ₩38,907 | -1.21% | 3만 |
|---|
| 2026.09.22 | ₩39,263 | ₩39,330 | ₩39,196 | ₩39,280 | +0.04% | 6.6만 |
|---|
| 2026.09.21 | ₩39,075 | ₩39,276 | ₩39,008 | ₩39,155 | +0.21% | 4.1만 |
|---|
| 2026.09.18 | ₩39,155 | ₩39,222 | ₩38,810 | ₩39,115 | -0.10% | 8.9만 |
|---|
| 2026.09.17 | ₩38,968 | ₩39,171 | ₩38,928 | ₩39,135 | +0.43% | 3.3만 |
|---|
| 2026.09.16 | ₩39,035 | ₩39,182 | ₩38,794 | ₩38,946 | -0.23% | 10.8만 |
|---|
| 2026.09.15 | ₩39,102 | ₩39,222 | ₩38,969 | ₩39,115 | +0.03% | 4만 |
|---|
| 2026.09.14 | ₩39,343 | ₩39,343 | ₩38,933 | ₩39,263 | -0.20% | 7.4만 |
|---|
| 2026.09.11 | ₩39,624 | ₩39,718 | ₩39,397 | ₩39,665 | +0.10% | 14.2만 |
|---|
| 2026.09.10 | ₩39,691 | ₩39,717 | ₩39,370 | ₩39,557 | -0.34% | 2.8만 |
|---|
| 2026.09.09 | ₩39,879 | ₩39,946 | ₩39,711 | ₩39,825 | -0.13% | 2.9만 |
|---|
| 2026.09.08 | ₩39,839 | ₩40,012 | ₩39,691 | ₩39,866 | +0.07% | 5.3만 |
|---|
| 2026.09.04 | ₩39,906 | ₩40,000 | ₩39,665 | ₩39,839 | -0.17% | 4.3만 |
|---|
| 2026.09.03 | ₩39,879 | ₩39,919 | ₩39,611 | ₩39,906 | +0.07% | 5.4만 |
|---|
| 2026.09.02 | ₩39,531 | ₩39,678 | ₩39,450 | ₩39,651 | +0.31% | 3만 |
|---|
| 2026.09.01 | ₩39,397 | ₩39,557 | ₩39,236 | ₩39,450 | +0.14% | 8.4만 |
|---|
| 2026.08.31 | ₩39,665 | ₩39,665 | ₩39,275 | ₩39,477 | -0.47% | 4.6만 |
|---|
| 2026.08.28 | ₩39,745 | ₩39,825 | ₩39,318 | ₩39,464 | -0.71% | 6.6만 |
|---|
| 2026.08.27 | ₩39,879 | ₩39,879 | ₩39,626 | ₩39,758 | -0.30% | 22.4만 |
|---|
| 2026.08.26 | ₩39,973 | ₩40,032 | ₩39,702 | ₩39,879 | -0.23% | 4.8만 |
|---|
| 2026.08.25 | ₩39,785 | ₩40,079 | ₩39,777 | ₩39,973 | +0.47% | 3.5만 |
|---|
| 2026.08.24 | ₩39,959 | ₩40,026 | ₩39,624 | ₩39,839 | -0.30% | 2.6만 |
|---|
| 2026.08.21 | ₩39,879 | ₩39,879 | ₩39,263 | ₩39,839 | -0.10% | 2.1만 |
|---|
| 2026.08.20 | ₩40,053 | ₩40,053 | ₩39,658 | ₩39,852 | -0.50% | 5.8만 |
|---|
| 2026.08.19 | ₩39,651 | ₩40,120 | ₩39,584 | ₩40,053 | +1.01% | 5.7만 |
|---|
| 2026.08.18 | ₩39,718 | ₩39,859 | ₩39,465 | ₩39,598 | -0.30% | 3.8만 |
|---|
| 2026.08.17 | ₩39,705 | ₩39,824 | ₩39,450 | ₩39,644 | -0.15% | 4만 |
|---|
| 2026.08.14 | ₩39,772 | ₩39,906 | ₩39,638 | ₩39,678 | -0.24% | 4.1만 |
|---|
| 2026.08.13 | ₩39,959 | ₩39,959 | ₩39,552 | ₩39,745 | -0.54% | 4만 |
|---|
| 2026.08.12 | ₩39,973 | ₩39,973 | ₩39,525 | ₩39,718 | -0.64% | 4.1만 |
|---|
| 2026.08.11 | ₩39,799 | ₩39,852 | ₩39,490 | ₩39,718 | -0.20% | 3.4만 |
|---|
| 2026.08.10 | ₩39,973 | ₩39,973 | ₩39,651 | ₩39,812 | -0.40% | 5.5만 |
|---|
| 2026.08.07 | ₩39,879 | ₩40,040 | ₩39,725 | ₩39,966 | +0.22% | 8.5만 |
|---|
| 2026.08.06 | ₩39,732 | ₩39,800 | ₩39,434 | ₩39,658 | -0.19% | 18.8만 |
|---|
| 2026.08.05 | ₩39,651 | ₩39,799 | ₩39,531 | ₩39,732 | +0.20% | 7.8만 |
|---|
| 2026.08.04 | ₩39,504 | ₩39,772 | ₩39,464 | ₩39,557 | +0.14% | 28.8만 |
|---|
| 2026.08.03 | ₩39,383 | ₩39,584 | ₩39,142 | ₩39,397 | +0.03% | 8.8만 |
|---|
| 2026.07.31 | ₩39,397 | ₩39,422 | ₩39,008 | ₩39,316 | -0.20% | 18.8만 |
|---|
| 2026.07.30 | ₩39,196 | ₩39,532 | ₩39,008 | ₩39,356 | +0.41% | 3.7만 |
|---|
| 2026.07.29 | ₩39,035 | ₩39,129 | ₩38,861 | ₩39,021 | -0.03% | 7.2만 |
|---|
| 2026.07.28 | ₩38,968 | ₩39,194 | ₩38,861 | ₩39,035 | +0.17% | 7.4만 |
|---|
| 2026.07.27 | ₩38,968 | ₩39,155 | ₩38,753 | ₩38,968 | 0.00% | 15.2만 |
|---|
| 2026.07.24 | ₩38,820 | ₩39,100 | ₩38,512 | ₩38,847 | +0.07% | 13.3만 |
|---|
| 2026.07.23 | ₩39,048 | ₩39,048 | ₩38,526 | ₩38,700 | -0.89% | 4만 |
|---|
| 2026.07.22 | ₩39,236 | ₩39,249 | ₩38,889 | ₩39,048 | -0.48% | 9.1만 |
|---|
| 2026.07.21 | ₩39,182 | ₩39,182 | ₩38,566 | ₩39,015 | -0.43% | 7.3만 |
|---|
| 2026.07.20 | ₩39,437 | ₩39,450 | ₩39,196 | ₩39,303 | -0.34% | 10.4만 |
|---|
| 2026.07.17 | ₩39,263 | ₩39,515 | ₩39,263 | ₩39,343 | +0.20% | 3.7만 |
|---|
| 2026.07.16 | ₩39,544 | ₩39,665 | ₩39,169 | ₩39,517 | -0.07% | 9.7만 |
|---|
| 2026.07.15 | ₩39,598 | ₩39,825 | ₩39,289 | ₩39,611 | +0.03% | 9.8만 |
|---|
| 2026.07.14 | ₩39,571 | ₩39,732 | ₩39,477 | ₩39,571 | 0.00% | 6.5만 |
|---|
| 2026.07.13 | ₩39,691 | ₩39,691 | ₩39,271 | ₩39,450 | -0.61% | 7만 |
|---|
| 2026.07.10 | ₩39,517 | ₩39,785 | ₩38,204 | ₩39,611 | +0.24% | 7.5만 |
|---|
| 2026.07.09 | ₩39,423 | ₩39,615 | ₩39,289 | ₩39,374 | -0.13% | 12.3만 |
|---|
| 2026.07.08 | ₩39,397 | ₩39,397 | ₩38,941 | ₩39,330 | -0.17% | 21.7만 |
|---|
| 2026.07.07 | ₩39,665 | ₩39,665 | ₩39,182 | ₩39,397 | -0.68% | 35.1만 |
|---|
| 2026.07.06 | ₩39,356 | ₩39,705 | ₩39,303 | ₩39,474 | +0.30% | 17.3만 |
|---|
| 2026.07.02 | ₩39,289 | ₩39,636 | ₩39,236 | ₩39,276 | -0.03% | 8.6만 |
|---|
| 2026.07.01 | ₩39,249 | ₩39,490 | ₩39,102 | ₩39,265 | +0.04% | 13.7만 |
|---|
| 2026.06.30 | ₩39,316 | ₩39,316 | ₩38,981 | ₩39,155 | -0.41% | 30.2만 |
|---|
| 2026.06.29 | ₩39,169 | ₩39,379 | ₩39,021 | ₩39,276 | +0.27% | 6.2만 |
|---|
| 2026.06.26 | ₩39,115 | ₩39,453 | ₩39,008 | ₩39,155 | +0.10% | 5만 |
|---|
| 2026.06.25 | ₩39,008 | ₩39,281 | ₩38,954 | ₩38,995 | -0.03% | 3.2만 |
|---|
| 2026.06.24 | ₩39,276 | ₩39,289 | ₩39,035 | ₩39,209 | -0.17% | 2.8만 |
|---|
| 2026.06.23 | ₩39,115 | ₩39,301 | ₩38,941 | ₩39,134 | +0.05% | 14.4만 |
|---|
| 2026.06.22 | ₩39,410 | ₩39,770 | ₩39,196 | ₩39,347 | -0.16% | 12.5만 |
|---|
| 2026.06.18 | ₩39,678 | ₩39,718 | ₩39,423 | ₩39,557 | -0.30% | 10.4만 |
|---|
| 2026.06.17 | ₩39,946 | ₩40,254 | ₩39,490 | ₩39,675 | -0.68% | 6.8만 |
|---|
| 2026.06.16 | ₩39,986 | ₩40,147 | ₩39,852 | ₩39,930 | -0.14% | 4.1만 |
|---|
| 2026.06.15 | ₩39,825 | ₩40,124 | ₩39,812 | ₩39,892 | +0.17% | 6.7만 |
|---|
| 2026.06.12 | ₩39,517 | ₩39,611 | ₩39,196 | ₩39,544 | +0.07% | 4.7만 |
|---|
| 2026.06.11 | ₩38,887 | ₩40,120 | ₩38,847 | ₩39,437 | +1.41% | 2만 |
|---|
| 2026.06.10 | ₩38,794 | ₩39,019 | ₩38,727 | ₩38,881 | +0.22% | 6.4만 |
|---|
| 2026.06.09 | ₩38,861 | ₩39,169 | ₩38,713 | ₩38,928 | +0.17% | 3만 |
|---|
| 2026.06.08 | ₩38,713 | ₩39,088 | ₩38,526 | ₩38,700 | -0.03% | 2.8만 |
|---|
| 2026.06.05 | ₩39,450 | ₩39,450 | ₩38,646 | ₩38,767 | -1.73% | 4.2만 |
|---|
| 2026.06.04 | ₩39,196 | ₩39,423 | ₩39,035 | ₩39,249 | +0.14% | 4.7만 |
|---|
| 2026.06.03 | ₩39,289 | ₩39,517 | ₩38,995 | ₩39,142 | -0.38% | 9.4만 |
|---|
| 2026.06.02 | ₩39,464 | ₩39,772 | ₩39,236 | ₩39,464 | 0.00% | 19.9만 |
|---|
| 2026.06.01 | ₩39,571 | ₩39,665 | ₩39,070 | ₩39,356 | -0.54% | 4만 |
|---|
| 2026.05.29 | ₩39,437 | ₩39,678 | ₩39,062 | ₩39,477 | +0.10% | 4.6만 |
|---|
| 2026.05.28 | ₩39,142 | ₩39,584 | ₩39,110 | ₩39,356 | +0.55% | 6.1만 |
|---|
| 2026.05.27 | ₩39,249 | ₩39,323 | ₩39,035 | ₩39,135 | -0.29% | 27.3만 |
|---|
| 2026.05.26 | ₩39,155 | ₩39,354 | ₩38,941 | ₩39,222 | +0.17% | 9.3만 |
|---|
| 2026.05.22 | ₩39,102 | ₩39,115 | ₩38,686 | ₩38,928 | -0.45% | 3.9만 |
|---|
| 2026.05.21 | ₩38,740 | ₩39,095 | ₩38,405 | ₩38,933 | +0.50% | 2.4만 |
|---|
| 2026.05.20 | ₩38,660 | ₩39,289 | ₩38,660 | ₩39,209 | +1.42% | 12.7만 |
|---|
| 2026.05.19 | ₩38,740 | ₩39,705 | ₩38,191 | ₩38,587 | -0.39% | 5.5만 |
|---|
| 2026.05.18 | ₩39,102 | ₩39,236 | ₩38,660 | ₩38,979 | -0.32% | 6만 |
|---|
| 2026.05.15 | ₩39,289 | ₩39,289 | ₩38,795 | ₩39,098 | -0.49% | 3.6만 |
|---|
| 2026.05.14 | ₩39,397 | ₩39,557 | ₩39,075 | ₩39,450 | +0.14% | 4.3만 |
|---|
| 2026.05.13 | ₩39,611 | ₩39,611 | ₩39,196 | ₩39,517 | -0.24% | 3.5만 |
|---|
| 2026.05.12 | ₩39,758 | ₩39,799 | ₩39,236 | ₩39,651 | -0.27% | 5.2만 |
|---|
| 2026.05.11 | ₩39,825 | ₩39,879 | ₩39,598 | ₩39,718 | -0.27% | 4.6만 |
|---|
| 2026.05.08 | ₩39,852 | ₩39,906 | ₩39,658 | ₩39,776 | -0.19% | 5.8만 |
|---|
| 2026.05.07 | ₩39,946 | ₩40,000 | ₩39,417 | ₩39,745 | -0.50% | 9.3만 |
|---|
| 2026.05.06 | ₩39,557 | ₩39,852 | ₩39,303 | ₩39,772 | +0.54% | 6.8만 |
|---|
| 2026.05.05 | ₩39,142 | ₩39,423 | ₩38,981 | ₩39,169 | +0.07% | 8.1만 |
|---|
| 2026.05.04 | ₩39,410 | ₩39,410 | ₩38,901 | ₩39,142 | -0.68% | 8.9만 |
|---|
| 2026.05.01 | ₩39,356 | ₩39,732 | ₩39,196 | ₩39,383 | +0.07% | 4.6만 |
|---|
| 2026.04.30 | ₩39,155 | ₩39,556 | ₩39,008 | ₩39,316 | +0.41% | 7.4만 |
|---|
| 2026.04.29 | ₩39,571 | ₩39,571 | ₩39,075 | ₩39,263 | -0.78% | 14.7만 |
|---|
| 2026.04.28 | ₩39,598 | ₩39,744 | ₩39,410 | ₩39,591 | -0.02% | 5.5만 |
|---|
| 2026.04.27 | ₩39,772 | ₩39,879 | ₩39,557 | ₩39,584 | -0.47% | 6.4만 |
|---|
| 2026.04.24 | ₩39,825 | ₩40,000 | ₩39,557 | ₩39,793 | -0.08% | 7.3만 |
|---|
| 2026.04.23 | ₩39,892 | ₩40,000 | ₩39,644 | ₩39,732 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩40,134 | ₩40,201 | ₩39,892 | ₩40,107 | -0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩40,321 | ₩40,321 | ₩39,907 | ₩39,953 | -0.91% | 2.3만 |
|---|
| 2026.04.20 | ₩40,495 | ₩40,830 | ₩40,201 | ₩40,509 | +0.03% | 6.2만 |
|---|
| 2026.04.17 | ₩40,469 | ₩40,777 | ₩40,442 | ₩40,499 | +0.08% | 3.4만 |
|---|
| 2026.04.16 | ₩40,187 | ₩40,348 | ₩40,000 | ₩40,143 | -0.11% | 5.5만 |
|---|
| 2026.04.15 | ₩40,375 | ₩40,422 | ₩40,158 | ₩40,348 | -0.07% | 7.7만 |
|---|
| 2026.04.14 | ₩40,187 | ₩40,388 | ₩40,107 | ₩40,348 | +0.40% | 7.7만 |
|---|
| 2026.04.13 | ₩40,026 | ₩40,241 | ₩39,772 | ₩40,187 | +0.40% | 16.3만 |
|---|
| 2026.04.10 | ₩39,986 | ₩40,053 | ₩39,772 | ₩39,933 | -0.13% | 6.8만 |
|---|
| 2026.04.09 | ₩39,772 | ₩40,040 | ₩39,604 | ₩39,906 | +0.34% | 24.2만 |
|---|
| 2026.04.08 | ₩39,705 | ₩39,718 | ₩39,490 | ₩39,678 | -0.07% | 25.8만 |
|---|
| 2026.04.07 | ₩38,874 | ₩38,874 | ₩38,552 | ₩38,807 | -0.17% | 48.3만 |
|---|
| 2026.04.06 | ₩38,780 | ₩38,928 | ₩38,593 | ₩38,887 | +0.28% | 18.7만 |
|---|
| 2026.04.02 | ₩38,753 | ₩38,834 | ₩38,499 | ₩38,780 | +0.07% | 16.8만 |
|---|
| 2026.04.01 | ₩38,713 | ₩38,874 | ₩38,599 | ₩38,733 | +0.05% | 3.8만 |
|---|
| 2026.03.31 | ₩38,244 | ₩38,660 | ₩38,124 | ₩38,508 | +0.69% | 14.7만 |
|---|
| 2026.03.30 | ₩38,191 | ₩38,191 | ₩37,923 | ₩38,070 | -0.32% | 11.2만 |
|---|
| 2026.03.27 | ₩38,351 | ₩38,365 | ₩38,057 | ₩38,325 | -0.07% | 3.9만 |
|---|
| 2026.03.26 | ₩38,526 | ₩38,700 | ₩38,231 | ₩38,358 | -0.43% | 3.7만 |
|---|
| 2026.03.25 | ₩38,834 | ₩38,972 | ₩38,686 | ₩38,720 | -0.29% | 2.7만 |
|---|
| 2026.03.24 | ₩38,526 | ₩38,686 | ₩38,251 | ₩38,646 | +0.31% | 11.8만 |
|---|
| 2026.03.23 | ₩38,633 | ₩39,155 | ₩38,615 | ₩38,981 | +0.90% | 6.8만 |
|---|
| 2026.03.20 | ₩38,995 | ₩38,995 | ₩38,204 | ₩38,539 | -1.17% | 28.2만 |
|---|
| 2026.03.19 | ₩38,633 | ₩39,226 | ₩38,619 | ₩39,075 | +1.14% | 22.9만 |
|---|
| 2026.03.18 | ₩39,263 | ₩39,271 | ₩38,673 | ₩38,901 | -0.92% | 7.7만 |
|---|
| 2026.03.17 | ₩39,222 | ₩39,531 | ₩39,129 | ₩39,370 | +0.38% | 6만 |
|---|
| 2026.03.16 | ₩39,142 | ₩39,343 | ₩38,887 | ₩39,008 | -0.34% | 29.4만 |
|---|
| 2026.03.13 | ₩39,276 | ₩39,611 | ₩38,780 | ₩39,142 | -0.34% | 6.4만 |
|---|
| 2026.03.12 | ₩39,691 | ₩39,718 | ₩39,196 | ₩39,437 | -0.64% | 8.1만 |
|---|
| 2026.03.11 | ₩40,187 | ₩40,830 | ₩39,571 | ₩39,758 | -1.07% | 23.2만 |
|---|
| 2026.03.10 | ₩39,825 | ₩40,187 | ₩39,666 | ₩40,000 | +0.44% | 5.1만 |
|---|
| 2026.03.09 | ₩39,624 | ₩39,624 | ₩39,196 | ₩39,598 | -0.07% | 13.6만 |
|---|
| 2026.03.06 | ₩39,758 | ₩39,758 | ₩39,256 | ₩39,624 | -0.34% | 9만 |
|---|
| 2026.03.05 | ₩40,388 | ₩40,388 | ₩39,691 | ₩39,892 | -1.23% | 13.2만 |
|---|
| 2026.03.04 | ₩40,187 | ₩40,387 | ₩39,866 | ₩40,093 | -0.23% | 48.6만 |
|---|
| 2026.03.03 | ₩40,227 | ₩40,294 | ₩39,448 | ₩40,187 | -0.10% | 43.1만 |
|---|
| 2026.03.02 | ₩41,005 | ₩41,031 | ₩40,522 | ₩40,938 | -0.16% | 9.7만 |
|---|
| 2026.02.27 | ₩41,219 | ₩41,340 | ₩41,139 | ₩41,259 | +0.10% | 9.2만 |
|---|
| 2026.02.26 | ₩41,634 | ₩41,634 | ₩41,125 | ₩41,273 | -0.87% | 12.9만 |
|---|
| 2026.02.25 | ₩41,206 | ₩41,432 | ₩41,206 | ₩41,407 | +0.49% | 3.8만 |
|---|
| 2026.02.24 | ₩41,340 | ₩41,340 | ₩41,005 | ₩41,179 | -0.39% | 8.9만 |
|---|
| 2026.02.23 | ₩41,232 | ₩41,232 | ₩41,005 | ₩41,125 | -0.26% | 12.2만 |
|---|
| 2026.02.20 | ₩41,192 | ₩41,192 | ₩40,877 | ₩41,125 | -0.16% | 42.6만 |
|---|
| 2026.02.19 | ₩41,125 | ₩41,259 | ₩40,987 | ₩41,192 | +0.16% | 51.6만 |
|---|
| 2026.02.18 | ₩41,232 | ₩41,447 | ₩41,005 | ₩41,286 | +0.13% | 7.2만 |
|---|
| 2026.02.17 | ₩41,608 | ₩41,608 | ₩41,206 | ₩41,460 | -0.35% | 8.4만 |
|---|
| 2026.02.13 | ₩41,232 | ₩41,397 | ₩41,232 | ₩41,380 | +0.36% | 13.3만 |
|---|
| 2026.02.12 | ₩41,340 | ₩41,459 | ₩41,058 | ₩41,286 | -0.13% | 18.1만 |
|---|
| 2026.02.11 | ₩41,246 | ₩41,474 | ₩40,911 | ₩41,246 | 0.00% | 11.8만 |
|---|
| 2026.02.10 | ₩41,273 | ₩41,353 | ₩40,991 | ₩41,219 | -0.13% | 14.6만 |
|---|
| 2026.02.09 | ₩41,072 | ₩41,273 | ₩40,951 | ₩41,192 | +0.29% | 17.4만 |
|---|
| 2026.02.06 | ₩40,938 | ₩41,072 | ₩40,650 | ₩40,924 | -0.03% | 29.4만 |
|---|
| 2026.02.05 | ₩40,844 | ₩40,924 | ₩40,603 | ₩40,696 | -0.36% | 18.2만 |
|---|
| 2026.02.04 | ₩40,991 | ₩41,072 | ₩40,804 | ₩40,884 | -0.26% | 48.1만 |
|---|
| 2026.02.03 | ₩40,924 | ₩41,862 | ₩40,710 | ₩40,991 | +0.16% | 8.5만 |
|---|
| 2026.02.02 | ₩40,777 | ₩40,924 | ₩40,723 | ₩40,844 | +0.16% | 9.2만 |
|---|
| 2026.01.30 | ₩41,273 | ₩41,273 | ₩40,670 | ₩40,777 | -1.20% | 40.7만 |
|---|
| 2026.01.29 | ₩41,340 | ₩42,278 | ₩40,924 | ₩41,192 | -0.36% | 18.1만 |
|---|
| 2026.01.28 | ₩41,460 | ₩41,460 | ₩40,884 | ₩41,098 | -0.87% | 23.8만 |
|---|
| 2026.01.27 | ₩40,777 | ₩41,145 | ₩40,702 | ₩41,072 | +0.72% | 14.4만 |
|---|
| 2026.01.26 | ₩40,710 | ₩40,844 | ₩40,696 | ₩40,723 | +0.03% | 32.9만 |
|---|
| 2026.01.23 | ₩40,469 | ₩40,683 | ₩40,412 | ₩40,589 | +0.30% | 7.3만 |
|---|
| 2026.01.22 | ₩40,241 | ₩40,522 | ₩40,160 | ₩40,469 | +0.57% | 8.6만 |
|---|
| 2026.01.21 | ₩40,187 | ₩40,268 | ₩39,839 | ₩40,160 | -0.07% | 14만 |
|---|
| 2026.01.20 | ₩40,402 | ₩40,402 | ₩40,000 | ₩40,281 | -0.30% | 9.9만 |
|---|
| 2026.01.16 | ₩40,268 | ₩40,268 | ₩40,120 | ₩40,187 | -0.20% | 9.3만 |
|---|
| 2026.01.15 | ₩40,361 | ₩40,375 | ₩40,107 | ₩40,294 | -0.17% | 26.1만 |
|---|
| 2026.01.14 | ₩40,268 | ₩40,325 | ₩39,785 | ₩40,147 | -0.30% | 15.6만 |
|---|
| 2026.01.13 | ₩40,201 | ₩40,308 | ₩39,892 | ₩40,268 | +0.17% | 5.9만 |
|---|
| 2026.01.12 | ₩40,134 | ₩40,241 | ₩40,040 | ₩40,187 | +0.13% | 11.3만 |
|---|
| 2026.01.09 | ₩40,134 | ₩40,134 | ₩39,933 | ₩40,080 | -0.13% | 6.3만 |
|---|
| 2026.01.08 | ₩39,986 | ₩40,134 | ₩39,986 | ₩40,080 | +0.23% | 13.4만 |
|---|
| 2026.01.07 | ₩40,134 | ₩40,187 | ₩40,067 | ₩40,134 | 0.00% | 28.3만 |
|---|
| 2026.01.06 | ₩40,201 | ₩40,201 | ₩39,906 | ₩40,120 | -0.20% | 74.7만 |
|---|
| 2026.01.05 | ₩40,013 | ₩40,201 | ₩40,013 | ₩40,147 | +0.33% | 11.3만 |
|---|
| 2026.01.02 | ₩39,973 | ₩40,147 | ₩39,906 | ₩40,000 | +0.07% | 17.2만 |
|---|
| 2025.12.31 | ₩39,946 | ₩40,026 | ₩39,825 | ₩39,933 | -0.03% | 11.2만 |
|---|
| 2025.12.30 | ₩39,892 | ₩40,053 | ₩39,866 | ₩39,946 | +0.13% | 7.2만 |
|---|
| 2025.12.29 | ₩40,107 | ₩40,107 | ₩39,734 | ₩39,825 | -0.70% | 16.5만 |
|---|
| 2025.12.26 | ₩40,134 | ₩40,134 | ₩39,986 | ₩40,013 | -0.30% | 2.6만 |
|---|
| 2025.12.24 | ₩39,946 | ₩40,067 | ₩39,919 | ₩39,973 | +0.07% | 1.7만 |
|---|
| 2025.12.23 | ₩40,000 | ₩40,000 | ₩39,732 | ₩39,879 | -0.30% | 5.7만 |
|---|
| 2025.12.22 | ₩39,732 | ₩39,829 | ₩39,598 | ₩39,745 | +0.03% | 13.2만 |
|---|
| 2025.12.19 | ₩39,598 | ₩39,772 | ₩39,531 | ₩39,624 | +0.07% | 5.7만 |
|---|
| 2025.12.18 | ₩39,490 | ₩39,611 | ₩39,397 | ₩39,571 | +0.20% | 5.7만 |
|---|
| 2025.12.17 | ₩39,611 | ₩39,705 | ₩39,330 | ₩39,557 | -0.14% | 6.4만 |
|---|
| 2025.12.16 | ₩39,557 | ₩39,717 | ₩39,477 | ₩39,611 | +0.14% | 12.7만 |
|---|
| 2025.12.15 | ₩39,718 | ₩39,825 | ₩39,544 | ₩39,571 | -0.37% | 6.5만 |
|---|
| 2025.12.12 | ₩39,772 | ₩39,785 | ₩39,464 | ₩39,571 | -0.51% | 3.6만 |
|---|
| 2025.12.11 | ₩39,651 | ₩39,866 | ₩39,598 | ₩39,705 | +0.14% | 4.8만 |
|---|
| 2025.12.10 | ₩39,544 | ₩39,799 | ₩39,464 | ₩39,598 | +0.14% | 9만 |
|---|
| 2025.12.09 | ₩39,557 | ₩39,631 | ₩39,397 | ₩39,490 | -0.17% | 7.5만 |
|---|
| 2025.12.08 | ₩39,785 | ₩39,785 | ₩39,488 | ₩39,611 | -0.44% | 5.4만 |
|---|
| 2025.12.05 | ₩40,000 | ₩40,067 | ₩39,640 | ₩39,730 | -0.67% | 8만 |
|---|
| 2025.12.04 | ₩40,107 | ₩40,107 | ₩39,624 | ₩39,919 | -0.47% | 5.9만 |
|---|
| 2025.12.03 | ₩39,732 | ₩40,056 | ₩39,450 | ₩40,013 | +0.71% | 9.6만 |
|---|
| 2025.12.02 | ₩39,691 | ₩39,718 | ₩39,561 | ₩39,638 | -0.14% | 4.3만 |
|---|
| 2025.12.01 | ₩39,691 | ₩39,772 | ₩39,565 | ₩39,631 | -0.15% | 2.3만 |
|---|
| 2025.11.28 | ₩39,651 | ₩39,745 | ₩39,598 | ₩39,598 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩39,490 | ₩39,732 | ₩39,464 | ₩39,564 | +0.19% | 7만 |
|---|
| 2025.11.25 | ₩39,464 | ₩39,611 | ₩39,363 | ₩39,391 | -0.18% | 11만 |
|---|
| 2025.11.24 | ₩39,263 | ₩39,450 | ₩39,263 | ₩39,356 | +0.24% | 3.7만 |
|---|
| 2025.11.21 | ₩39,423 | ₩39,423 | ₩39,075 | ₩39,182 | -0.61% | 16.1만 |
|---|
| 2025.11.20 | ₩39,799 | ₩39,852 | ₩39,397 | ₩39,651 | -0.37% | 11.7만 |
|---|
| 2025.11.19 | ₩39,705 | ₩39,986 | ₩39,383 | ₩39,761 | +0.14% | 3.9만 |
|---|
| 2025.11.18 | ₩39,651 | ₩39,973 | ₩39,410 | ₩39,933 | +0.71% | 3.5만 |
|---|
| 2025.11.17 | ₩39,812 | ₩39,942 | ₩39,356 | ₩39,644 | -0.42% | 6.9만 |
|---|
| 2025.11.14 | ₩39,745 | ₩39,959 | ₩39,435 | ₩39,845 | +0.25% | 2.3만 |
|---|
| 2025.11.13 | ₩40,080 | ₩40,080 | ₩39,450 | ₩39,906 | -0.43% | 6.5만 |
|---|
| 2025.11.12 | ₩39,732 | ₩39,973 | ₩39,330 | ₩39,678 | -0.13% | 3.1만 |
|---|
| 2025.11.11 | ₩39,718 | ₩40,013 | ₩39,356 | ₩39,839 | +0.30% | 10.6만 |
|---|
| 2025.11.10 | ₩39,638 | ₩39,839 | ₩39,448 | ₩39,678 | +0.10% | 4.9만 |
|---|
| 2025.11.07 | ₩39,557 | ₩39,678 | ₩39,326 | ₩39,598 | +0.10% | 8.8만 |
|---|
| 2025.11.06 | ₩38,954 | ₩39,604 | ₩38,954 | ₩39,557 | +1.55% | 3.3만 |
|---|
| 2025.11.05 | ₩39,182 | ₩39,450 | ₩39,003 | ₩39,280 | +0.25% | 8.7만 |
|---|
| 2025.11.04 | ₩39,182 | ₩39,368 | ₩39,008 | ₩39,102 | -0.21% | 3.6만 |
|---|
| 2025.11.03 | ₩39,289 | ₩39,397 | ₩39,129 | ₩39,343 | +0.14% | 6.6만 |
|---|
| 2025.10.31 | ₩39,330 | ₩39,330 | ₩39,021 | ₩39,303 | -0.07% | 19.7만 |
|---|
| 2025.10.30 | ₩39,330 | ₩39,397 | ₩39,075 | ₩39,303 | -0.07% | 15만 |
|---|
| 2025.10.29 | ₩39,477 | ₩39,623 | ₩39,182 | ₩39,397 | -0.20% | 42.6만 |
|---|
| 2025.10.28 | ₩39,423 | ₩39,584 | ₩39,289 | ₩39,450 | +0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩39,678 | ₩39,678 | ₩39,263 | ₩39,423 | -0.64% | 5.7만 |
|---|
| 2025.10.24 | ₩39,330 | ₩39,397 | ₩39,196 | ₩39,383 | +0.14% | 5.3만 |
|---|
| 2025.10.23 | ₩39,276 | ₩39,356 | ₩39,035 | ₩39,263 | -0.03% | 11.3만 |
|---|
| 2025.10.22 | ₩39,196 | ₩39,340 | ₩39,035 | ₩39,276 | +0.21% | 2만 |
|---|
| 2025.10.21 | ₩39,423 | ₩39,464 | ₩39,035 | ₩39,236 | -0.48% | 6.7만 |
|---|
| 2025.10.20 | ₩39,598 | ₩39,665 | ₩39,423 | ₩39,584 | -0.03% | 5.8만 |
|---|
| 2025.10.17 | ₩39,410 | ₩39,610 | ₩39,249 | ₩39,504 | +0.24% | 4.7만 |
|---|
| 2025.10.16 | ₩39,450 | ₩39,544 | ₩39,182 | ₩39,477 | +0.07% | 9.4만 |
|---|
| 2025.10.15 | ₩39,196 | ₩39,450 | ₩39,196 | ₩39,343 | +0.38% | 4만 |
|---|
| 2025.10.14 | ₩39,115 | ₩39,249 | ₩38,807 | ₩39,129 | +0.03% | 5.2만 |
|---|
| 2025.10.13 | ₩39,236 | ₩39,236 | ₩39,021 | ₩39,048 | -0.48% | 3.9만 |
|---|
| 2025.10.10 | ₩39,330 | ₩39,390 | ₩38,906 | ₩39,062 | -0.68% | 18.1만 |
|---|