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 | ₩38,741 | ₩38,741 | ₩38,553 | ₩38,687 | -0.14% | 7.4만 |
| 2026.10.08 | ₩38,513 | ₩38,714 | ₩38,419 | ₩38,540 | +0.07% | 27.8만 |
| 2026.10.07 | ₩38,593 | ₩38,593 | ₩38,365 | ₩38,419 | -0.45% | 51.4만 |
| 2026.10.06 | ₩38,540 | ₩38,741 | ₩38,528 | ₩38,701 | +0.42% | 3.5만 |
| 2026.10.05 | ₩38,057 | ₩38,473 | ₩38,057 | ₩38,344 | +0.75% | 31.7만 |
| 2026.10.02 | ₩37,990 | ₩38,325 | ₩37,789 | ₩37,990 | 0.00% | 5.3만 |
| 2026.10.01 | ₩38,164 | ₩38,205 | ₩37,722 | ₩37,936 | -0.60% | 8.3만 |
| 2026.09.30 | ₩38,231 | ₩38,298 | ₩38,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,191 |
| -0.11% |
| 5.7만 |
| 2026.09.29 | ₩38,218 | ₩38,339 | ₩37,896 | ₩38,124 | -0.25% | 7.5만 |
|---|
| 2026.09.28 | ₩38,419 | ₩38,419 | ₩37,977 | ₩37,990 | -1.12% | 15.1만 |
|---|
| 2026.09.25 | ₩38,365 | ₩38,481 | ₩38,164 | ₩38,395 | +0.08% | 5.3만 |
|---|
| 2026.09.24 | ₩38,634 | ₩38,634 | ₩38,070 | ₩38,231 | -1.04% | 19.8만 |
|---|
| 2026.09.23 | ₩39,411 | ₩39,411 | ₩38,768 | ₩38,935 | -1.21% | 3만 |
|---|
| 2026.09.22 | ₩39,291 | ₩39,358 | ₩39,224 | ₩39,308 | +0.04% | 6.6만 |
|---|
| 2026.09.21 | ₩39,103 | ₩39,304 | ₩39,036 | ₩39,183 | +0.21% | 4.1만 |
|---|
| 2026.09.18 | ₩39,183 | ₩39,250 | ₩38,837 | ₩39,143 | -0.10% | 8.9만 |
|---|
| 2026.09.17 | ₩38,996 | ₩39,200 | ₩38,955 | ₩39,163 | +0.43% | 3.3만 |
|---|
| 2026.09.16 | ₩39,063 | ₩39,210 | ₩38,821 | ₩38,974 | -0.23% | 10.8만 |
|---|
| 2026.09.15 | ₩39,130 | ₩39,250 | ₩38,997 | ₩39,143 | +0.03% | 4만 |
|---|
| 2026.09.14 | ₩39,371 | ₩39,371 | ₩38,961 | ₩39,291 | -0.20% | 7.4만 |
|---|
| 2026.09.11 | ₩39,653 | ₩39,747 | ₩39,425 | ₩39,693 | +0.10% | 14.2만 |
|---|
| 2026.09.10 | ₩39,720 | ₩39,745 | ₩39,398 | ₩39,586 | -0.34% | 2.8만 |
|---|
| 2026.09.09 | ₩39,908 | ₩39,975 | ₩39,740 | ₩39,854 | -0.13% | 2.9만 |
|---|
| 2026.09.08 | ₩39,867 | ₩40,040 | ₩39,720 | ₩39,894 | +0.07% | 5.3만 |
|---|
| 2026.09.04 | ₩39,934 | ₩40,028 | ₩39,693 | ₩39,867 | -0.17% | 4.3만 |
|---|
| 2026.09.03 | ₩39,908 | ₩39,948 | ₩39,639 | ₩39,934 | +0.07% | 5.4만 |
|---|
| 2026.09.02 | ₩39,559 | ₩39,706 | ₩39,478 | ₩39,680 | +0.31% | 3만 |
|---|
| 2026.09.01 | ₩39,425 | ₩39,586 | ₩39,264 | ₩39,478 | +0.14% | 8.4만 |
|---|
| 2026.08.31 | ₩39,693 | ₩39,693 | ₩39,303 | ₩39,505 | -0.47% | 4.6만 |
|---|
| 2026.08.28 | ₩39,773 | ₩39,854 | ₩39,346 | ₩39,492 | -0.71% | 6.6만 |
|---|
| 2026.08.27 | ₩39,908 | ₩39,908 | ₩39,654 | ₩39,787 | -0.30% | 22.4만 |
|---|
| 2026.08.26 | ₩40,001 | ₩40,060 | ₩39,731 | ₩39,908 | -0.23% | 4.8만 |
|---|
| 2026.08.25 | ₩39,814 | ₩40,107 | ₩39,806 | ₩40,001 | +0.47% | 3.5만 |
|---|
| 2026.08.24 | ₩39,988 | ₩40,055 | ₩39,653 | ₩39,867 | -0.30% | 2.6만 |
|---|
| 2026.08.21 | ₩39,908 | ₩39,908 | ₩39,291 | ₩39,867 | -0.10% | 2.1만 |
|---|
| 2026.08.20 | ₩40,082 | ₩40,082 | ₩39,686 | ₩39,881 | -0.50% | 5.8만 |
|---|
| 2026.08.19 | ₩39,680 | ₩40,149 | ₩39,613 | ₩40,082 | +1.01% | 5.7만 |
|---|
| 2026.08.18 | ₩39,747 | ₩39,887 | ₩39,493 | ₩39,626 | -0.30% | 3.8만 |
|---|
| 2026.08.17 | ₩39,733 | ₩39,853 | ₩39,478 | ₩39,673 | -0.15% | 4만 |
|---|
| 2026.08.14 | ₩39,800 | ₩39,934 | ₩39,666 | ₩39,706 | -0.24% | 4.1만 |
|---|
| 2026.08.13 | ₩39,988 | ₩39,988 | ₩39,580 | ₩39,773 | -0.54% | 4만 |
|---|
| 2026.08.12 | ₩40,001 | ₩40,001 | ₩39,554 | ₩39,747 | -0.64% | 4.1만 |
|---|
| 2026.08.11 | ₩39,827 | ₩39,881 | ₩39,519 | ₩39,747 | -0.20% | 3.4만 |
|---|
| 2026.08.10 | ₩40,001 | ₩40,001 | ₩39,680 | ₩39,841 | -0.40% | 5.5만 |
|---|
| 2026.08.07 | ₩39,908 | ₩40,068 | ₩39,753 | ₩39,995 | +0.22% | 8.5만 |
|---|
| 2026.08.06 | ₩39,760 | ₩39,828 | ₩39,462 | ₩39,686 | -0.19% | 18.8만 |
|---|
| 2026.08.05 | ₩39,680 | ₩39,827 | ₩39,559 | ₩39,760 | +0.20% | 7.8만 |
|---|
| 2026.08.04 | ₩39,532 | ₩39,800 | ₩39,492 | ₩39,586 | +0.14% | 28.8만 |
|---|
| 2026.08.03 | ₩39,411 | ₩39,613 | ₩39,170 | ₩39,425 | +0.03% | 8.8만 |
|---|
| 2026.07.31 | ₩39,425 | ₩39,450 | ₩39,036 | ₩39,344 | -0.20% | 18.8만 |
|---|
| 2026.07.30 | ₩39,224 | ₩39,560 | ₩39,036 | ₩39,385 | +0.41% | 3.7만 |
|---|
| 2026.07.29 | ₩39,063 | ₩39,157 | ₩38,888 | ₩39,049 | -0.03% | 7.2만 |
|---|
| 2026.07.28 | ₩38,996 | ₩39,222 | ₩38,888 | ₩39,063 | +0.17% | 7.4만 |
|---|
| 2026.07.27 | ₩38,996 | ₩39,183 | ₩38,781 | ₩38,996 | 0.00% | 15.2만 |
|---|
| 2026.07.24 | ₩38,848 | ₩39,128 | ₩38,540 | ₩38,875 | +0.07% | 13.3만 |
|---|
| 2026.07.23 | ₩39,076 | ₩39,076 | ₩38,553 | ₩38,728 | -0.89% | 4만 |
|---|
| 2026.07.22 | ₩39,264 | ₩39,277 | ₩38,917 | ₩39,076 | -0.48% | 9.1만 |
|---|
| 2026.07.21 | ₩39,210 | ₩39,210 | ₩38,593 | ₩39,043 | -0.43% | 7.3만 |
|---|
| 2026.07.20 | ₩39,465 | ₩39,478 | ₩39,224 | ₩39,331 | -0.34% | 10.4만 |
|---|
| 2026.07.17 | ₩39,291 | ₩39,543 | ₩39,291 | ₩39,371 | +0.20% | 3.7만 |
|---|
| 2026.07.16 | ₩39,572 | ₩39,693 | ₩39,197 | ₩39,545 | -0.07% | 9.7만 |
|---|
| 2026.07.15 | ₩39,626 | ₩39,854 | ₩39,318 | ₩39,639 | +0.03% | 9.8만 |
|---|
| 2026.07.14 | ₩39,599 | ₩39,760 | ₩39,505 | ₩39,599 | 0.00% | 6.5만 |
|---|
| 2026.07.13 | ₩39,720 | ₩39,720 | ₩39,299 | ₩39,478 | -0.61% | 7만 |
|---|
| 2026.07.10 | ₩39,545 | ₩39,814 | ₩38,231 | ₩39,639 | +0.24% | 7.5만 |
|---|
| 2026.07.09 | ₩39,452 | ₩39,643 | ₩39,318 | ₩39,402 | -0.13% | 12.3만 |
|---|
| 2026.07.08 | ₩39,425 | ₩39,425 | ₩38,969 | ₩39,358 | -0.17% | 21.7만 |
|---|
| 2026.07.07 | ₩39,693 | ₩39,693 | ₩39,210 | ₩39,425 | -0.68% | 35.1만 |
|---|
| 2026.07.06 | ₩39,385 | ₩39,733 | ₩39,331 | ₩39,503 | +0.30% | 17.3만 |
|---|
| 2026.07.02 | ₩39,318 | ₩39,665 | ₩39,264 | ₩39,304 | -0.03% | 8.6만 |
|---|
| 2026.07.01 | ₩39,277 | ₩39,519 | ₩39,130 | ₩39,293 | +0.04% | 13.7만 |
|---|
| 2026.06.30 | ₩39,344 | ₩39,344 | ₩39,009 | ₩39,183 | -0.41% | 30.2만 |
|---|
| 2026.06.29 | ₩39,197 | ₩39,407 | ₩39,049 | ₩39,304 | +0.27% | 6.2만 |
|---|
| 2026.06.26 | ₩39,143 | ₩39,481 | ₩39,036 | ₩39,183 | +0.10% | 5만 |
|---|
| 2026.06.25 | ₩39,036 | ₩39,309 | ₩38,982 | ₩39,023 | -0.03% | 3.2만 |
|---|
| 2026.06.24 | ₩39,304 | ₩39,318 | ₩39,063 | ₩39,237 | -0.17% | 2.8만 |
|---|
| 2026.06.23 | ₩39,143 | ₩39,330 | ₩38,969 | ₩39,162 | +0.05% | 14.4만 |
|---|
| 2026.06.22 | ₩39,438 | ₩39,799 | ₩39,224 | ₩39,375 | -0.16% | 12.5만 |
|---|
| 2026.06.18 | ₩39,706 | ₩39,747 | ₩39,452 | ₩39,586 | -0.30% | 10.4만 |
|---|
| 2026.06.17 | ₩39,975 | ₩40,283 | ₩39,519 | ₩39,704 | -0.68% | 6.8만 |
|---|
| 2026.06.16 | ₩40,015 | ₩40,176 | ₩39,881 | ₩39,959 | -0.14% | 4.1만 |
|---|
| 2026.06.15 | ₩39,854 | ₩40,153 | ₩39,841 | ₩39,921 | +0.17% | 6.7만 |
|---|
| 2026.06.12 | ₩39,545 | ₩39,639 | ₩39,224 | ₩39,572 | +0.07% | 4.7만 |
|---|
| 2026.06.11 | ₩38,915 | ₩40,149 | ₩38,875 | ₩39,465 | +1.41% | 2만 |
|---|
| 2026.06.10 | ₩38,821 | ₩39,047 | ₩38,754 | ₩38,909 | +0.22% | 6.4만 |
|---|
| 2026.06.09 | ₩38,888 | ₩39,197 | ₩38,741 | ₩38,955 | +0.17% | 3만 |
|---|
| 2026.06.08 | ₩38,741 | ₩39,116 | ₩38,553 | ₩38,728 | -0.03% | 2.8만 |
|---|
| 2026.06.05 | ₩39,478 | ₩39,478 | ₩38,674 | ₩38,795 | -1.73% | 4.2만 |
|---|
| 2026.06.04 | ₩39,224 | ₩39,452 | ₩39,063 | ₩39,277 | +0.14% | 4.7만 |
|---|
| 2026.06.03 | ₩39,318 | ₩39,545 | ₩39,023 | ₩39,170 | -0.38% | 9.4만 |
|---|
| 2026.06.02 | ₩39,492 | ₩39,800 | ₩39,264 | ₩39,492 | 0.00% | 19.9만 |
|---|
| 2026.06.01 | ₩39,599 | ₩39,693 | ₩39,098 | ₩39,385 | -0.54% | 4만 |
|---|
| 2026.05.29 | ₩39,465 | ₩39,706 | ₩39,090 | ₩39,505 | +0.10% | 4.6만 |
|---|
| 2026.05.28 | ₩39,170 | ₩39,613 | ₩39,138 | ₩39,385 | +0.55% | 6.1만 |
|---|
| 2026.05.27 | ₩39,277 | ₩39,351 | ₩39,063 | ₩39,163 | -0.29% | 27.3만 |
|---|
| 2026.05.26 | ₩39,183 | ₩39,382 | ₩38,969 | ₩39,250 | +0.17% | 9.3만 |
|---|
| 2026.05.22 | ₩39,130 | ₩39,143 | ₩38,714 | ₩38,955 | -0.45% | 3.9만 |
|---|
| 2026.05.21 | ₩38,768 | ₩39,123 | ₩38,432 | ₩38,961 | +0.50% | 2.4만 |
|---|
| 2026.05.20 | ₩38,687 | ₩39,318 | ₩38,687 | ₩39,237 | +1.42% | 12.7만 |
|---|
| 2026.05.19 | ₩38,768 | ₩39,733 | ₩38,218 | ₩38,615 | -0.39% | 5.5만 |
|---|
| 2026.05.18 | ₩39,130 | ₩39,264 | ₩38,687 | ₩39,006 | -0.32% | 6만 |
|---|
| 2026.05.15 | ₩39,318 | ₩39,318 | ₩38,823 | ₩39,126 | -0.49% | 3.6만 |
|---|
| 2026.05.14 | ₩39,425 | ₩39,586 | ₩39,103 | ₩39,478 | +0.14% | 4.3만 |
|---|
| 2026.05.13 | ₩39,639 | ₩39,639 | ₩39,224 | ₩39,545 | -0.24% | 3.5만 |
|---|
| 2026.05.12 | ₩39,787 | ₩39,827 | ₩39,264 | ₩39,680 | -0.27% | 5.2만 |
|---|
| 2026.05.11 | ₩39,854 | ₩39,908 | ₩39,626 | ₩39,747 | -0.27% | 4.6만 |
|---|
| 2026.05.08 | ₩39,881 | ₩39,934 | ₩39,686 | ₩39,804 | -0.19% | 5.8만 |
|---|
| 2026.05.07 | ₩39,975 | ₩40,028 | ₩39,445 | ₩39,773 | -0.50% | 9.3만 |
|---|
| 2026.05.06 | ₩39,586 | ₩39,881 | ₩39,331 | ₩39,800 | +0.54% | 6.8만 |
|---|
| 2026.05.05 | ₩39,170 | ₩39,452 | ₩39,009 | ₩39,197 | +0.07% | 8.1만 |
|---|
| 2026.05.04 | ₩39,438 | ₩39,438 | ₩38,929 | ₩39,170 | -0.68% | 8.9만 |
|---|
| 2026.05.01 | ₩39,385 | ₩39,760 | ₩39,224 | ₩39,411 | +0.07% | 4.6만 |
|---|
| 2026.04.30 | ₩39,183 | ₩39,584 | ₩39,036 | ₩39,344 | +0.41% | 7.4만 |
|---|
| 2026.04.29 | ₩39,599 | ₩39,599 | ₩39,103 | ₩39,291 | -0.78% | 14.7만 |
|---|
| 2026.04.28 | ₩39,626 | ₩39,772 | ₩39,438 | ₩39,619 | -0.02% | 5.5만 |
|---|
| 2026.04.27 | ₩39,800 | ₩39,908 | ₩39,586 | ₩39,613 | -0.47% | 6.4만 |
|---|
| 2026.04.24 | ₩39,854 | ₩40,028 | ₩39,586 | ₩39,822 | -0.08% | 7.3만 |
|---|
| 2026.04.23 | ₩39,921 | ₩40,028 | ₩39,673 | ₩39,760 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩40,162 | ₩40,229 | ₩39,921 | ₩40,136 | -0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩40,350 | ₩40,350 | ₩39,936 | ₩39,981 | -0.91% | 2.3만 |
|---|
| 2026.04.20 | ₩40,524 | ₩40,860 | ₩40,229 | ₩40,538 | +0.03% | 6.2만 |
|---|
| 2026.04.17 | ₩40,498 | ₩40,806 | ₩40,471 | ₩40,528 | +0.08% | 3.4만 |
|---|
| 2026.04.16 | ₩40,216 | ₩40,377 | ₩40,028 | ₩40,172 | -0.11% | 5.5만 |
|---|
| 2026.04.15 | ₩40,404 | ₩40,451 | ₩40,186 | ₩40,377 | -0.07% | 7.7만 |
|---|
| 2026.04.14 | ₩40,216 | ₩40,417 | ₩40,136 | ₩40,377 | +0.40% | 7.7만 |
|---|
| 2026.04.13 | ₩40,055 | ₩40,270 | ₩39,800 | ₩40,216 | +0.40% | 16.3만 |
|---|
| 2026.04.10 | ₩40,015 | ₩40,082 | ₩39,800 | ₩39,961 | -0.13% | 6.8만 |
|---|
| 2026.04.09 | ₩39,800 | ₩40,068 | ₩39,633 | ₩39,934 | +0.34% | 24.2만 |
|---|
| 2026.04.08 | ₩39,733 | ₩39,747 | ₩39,519 | ₩39,706 | -0.07% | 25.8만 |
|---|
| 2026.04.07 | ₩38,902 | ₩38,902 | ₩38,580 | ₩38,835 | -0.17% | 48.3만 |
|---|
| 2026.04.06 | ₩38,808 | ₩38,955 | ₩38,620 | ₩38,915 | +0.28% | 18.7만 |
|---|
| 2026.04.02 | ₩38,781 | ₩38,862 | ₩38,526 | ₩38,808 | +0.07% | 16.8만 |
|---|
| 2026.04.01 | ₩38,741 | ₩38,902 | ₩38,627 | ₩38,761 | +0.05% | 3.8만 |
|---|
| 2026.03.31 | ₩38,272 | ₩38,687 | ₩38,151 | ₩38,536 | +0.69% | 14.7만 |
|---|
| 2026.03.30 | ₩38,218 | ₩38,218 | ₩37,950 | ₩38,097 | -0.32% | 11.2만 |
|---|
| 2026.03.27 | ₩38,379 | ₩38,392 | ₩38,084 | ₩38,352 | -0.07% | 3.9만 |
|---|
| 2026.03.26 | ₩38,553 | ₩38,728 | ₩38,258 | ₩38,386 | -0.43% | 3.7만 |
|---|
| 2026.03.25 | ₩38,862 | ₩39,000 | ₩38,714 | ₩38,748 | -0.29% | 2.7만 |
|---|
| 2026.03.24 | ₩38,553 | ₩38,714 | ₩38,278 | ₩38,674 | +0.31% | 11.8만 |
|---|
| 2026.03.23 | ₩38,660 | ₩39,183 | ₩38,643 | ₩39,009 | +0.90% | 6.8만 |
|---|
| 2026.03.20 | ₩39,023 | ₩39,023 | ₩38,231 | ₩38,567 | -1.17% | 28.2만 |
|---|
| 2026.03.19 | ₩38,660 | ₩39,255 | ₩38,647 | ₩39,103 | +1.14% | 22.9만 |
|---|
| 2026.03.18 | ₩39,291 | ₩39,299 | ₩38,701 | ₩38,929 | -0.92% | 7.7만 |
|---|
| 2026.03.17 | ₩39,250 | ₩39,559 | ₩39,157 | ₩39,398 | +0.38% | 6만 |
|---|
| 2026.03.16 | ₩39,170 | ₩39,371 | ₩38,915 | ₩39,036 | -0.34% | 29.4만 |
|---|
| 2026.03.13 | ₩39,304 | ₩39,639 | ₩38,808 | ₩39,170 | -0.34% | 6.4만 |
|---|
| 2026.03.12 | ₩39,720 | ₩39,747 | ₩39,224 | ₩39,465 | -0.64% | 8.1만 |
|---|
| 2026.03.11 | ₩40,216 | ₩40,860 | ₩39,599 | ₩39,787 | -1.07% | 23.2만 |
|---|
| 2026.03.10 | ₩39,854 | ₩40,216 | ₩39,694 | ₩40,028 | +0.44% | 5.1만 |
|---|
| 2026.03.09 | ₩39,653 | ₩39,653 | ₩39,224 | ₩39,626 | -0.07% | 13.6만 |
|---|
| 2026.03.06 | ₩39,787 | ₩39,787 | ₩39,284 | ₩39,653 | -0.34% | 9만 |
|---|
| 2026.03.05 | ₩40,417 | ₩40,417 | ₩39,720 | ₩39,921 | -1.23% | 13.2만 |
|---|
| 2026.03.04 | ₩40,216 | ₩40,416 | ₩39,894 | ₩40,122 | -0.23% | 48.6만 |
|---|
| 2026.03.03 | ₩40,256 | ₩40,323 | ₩39,476 | ₩40,216 | -0.10% | 43.1만 |
|---|
| 2026.03.02 | ₩41,034 | ₩41,061 | ₩40,551 | ₩40,967 | -0.16% | 9.7만 |
|---|
| 2026.02.27 | ₩41,249 | ₩41,369 | ₩41,168 | ₩41,289 | +0.10% | 9.2만 |
|---|
| 2026.02.26 | ₩41,664 | ₩41,664 | ₩41,155 | ₩41,302 | -0.87% | 12.9만 |
|---|
| 2026.02.25 | ₩41,235 | ₩41,462 | ₩41,235 | ₩41,436 | +0.49% | 3.8만 |
|---|
| 2026.02.24 | ₩41,369 | ₩41,369 | ₩41,034 | ₩41,208 | -0.39% | 8.9만 |
|---|
| 2026.02.23 | ₩41,262 | ₩41,262 | ₩41,034 | ₩41,155 | -0.26% | 12.2만 |
|---|
| 2026.02.20 | ₩41,222 | ₩41,222 | ₩40,907 | ₩41,155 | -0.16% | 42.6만 |
|---|
| 2026.02.19 | ₩41,155 | ₩41,289 | ₩41,017 | ₩41,222 | +0.16% | 51.6만 |
|---|
| 2026.02.18 | ₩41,262 | ₩41,477 | ₩41,034 | ₩41,316 | +0.13% | 7.2만 |
|---|
| 2026.02.17 | ₩41,637 | ₩41,637 | ₩41,235 | ₩41,490 | -0.35% | 8.4만 |
|---|
| 2026.02.13 | ₩41,262 | ₩41,427 | ₩41,262 | ₩41,409 | +0.36% | 13.3만 |
|---|
| 2026.02.12 | ₩41,369 | ₩41,489 | ₩41,088 | ₩41,316 | -0.13% | 18.1만 |
|---|
| 2026.02.11 | ₩41,275 | ₩41,503 | ₩40,940 | ₩41,275 | 0.00% | 11.8만 |
|---|
| 2026.02.10 | ₩41,302 | ₩41,383 | ₩41,021 | ₩41,249 | -0.13% | 14.6만 |
|---|
| 2026.02.09 | ₩41,101 | ₩41,302 | ₩40,980 | ₩41,222 | +0.29% | 17.4만 |
|---|
| 2026.02.06 | ₩40,967 | ₩41,101 | ₩40,679 | ₩40,954 | -0.03% | 29.4만 |
|---|
| 2026.02.05 | ₩40,873 | ₩40,954 | ₩40,632 | ₩40,726 | -0.36% | 18.2만 |
|---|
| 2026.02.04 | ₩41,021 | ₩41,101 | ₩40,833 | ₩40,913 | -0.26% | 48.1만 |
|---|
| 2026.02.03 | ₩40,954 | ₩41,892 | ₩40,739 | ₩41,021 | +0.16% | 8.5만 |
|---|
| 2026.02.02 | ₩40,806 | ₩40,954 | ₩40,752 | ₩40,873 | +0.16% | 9.2만 |
|---|
| 2026.01.30 | ₩41,302 | ₩41,302 | ₩40,699 | ₩40,806 | -1.20% | 40.7만 |
|---|
| 2026.01.29 | ₩41,369 | ₩42,308 | ₩40,954 | ₩41,222 | -0.36% | 18.1만 |
|---|
| 2026.01.28 | ₩41,490 | ₩41,490 | ₩40,913 | ₩41,128 | -0.87% | 23.8만 |
|---|
| 2026.01.27 | ₩40,806 | ₩41,175 | ₩40,731 | ₩41,101 | +0.72% | 14.4만 |
|---|
| 2026.01.26 | ₩40,739 | ₩40,873 | ₩40,726 | ₩40,752 | +0.03% | 32.9만 |
|---|
| 2026.01.23 | ₩40,498 | ₩40,712 | ₩40,441 | ₩40,618 | +0.30% | 7.3만 |
|---|
| 2026.01.22 | ₩40,270 | ₩40,551 | ₩40,189 | ₩40,498 | +0.57% | 8.6만 |
|---|
| 2026.01.21 | ₩40,216 | ₩40,296 | ₩39,867 | ₩40,189 | -0.07% | 14만 |
|---|
| 2026.01.20 | ₩40,431 | ₩40,431 | ₩40,028 | ₩40,310 | -0.30% | 9.9만 |
|---|
| 2026.01.16 | ₩40,296 | ₩40,296 | ₩40,149 | ₩40,216 | -0.20% | 9.3만 |
|---|
| 2026.01.15 | ₩40,390 | ₩40,404 | ₩40,136 | ₩40,323 | -0.17% | 26.1만 |
|---|
| 2026.01.14 | ₩40,296 | ₩40,354 | ₩39,814 | ₩40,176 | -0.30% | 15.6만 |
|---|
| 2026.01.13 | ₩40,229 | ₩40,337 | ₩39,921 | ₩40,296 | +0.17% | 5.9만 |
|---|
| 2026.01.12 | ₩40,162 | ₩40,270 | ₩40,068 | ₩40,216 | +0.13% | 11.3만 |
|---|
| 2026.01.09 | ₩40,162 | ₩40,162 | ₩39,961 | ₩40,109 | -0.13% | 6.3만 |
|---|
| 2026.01.08 | ₩40,015 | ₩40,162 | ₩40,015 | ₩40,109 | +0.23% | 13.4만 |
|---|
| 2026.01.07 | ₩40,162 | ₩40,216 | ₩40,095 | ₩40,162 | 0.00% | 28.3만 |
|---|
| 2026.01.06 | ₩40,229 | ₩40,229 | ₩39,934 | ₩40,149 | -0.20% | 74.7만 |
|---|
| 2026.01.05 | ₩40,042 | ₩40,229 | ₩40,042 | ₩40,176 | +0.33% | 11.3만 |
|---|
| 2026.01.02 | ₩40,001 | ₩40,176 | ₩39,934 | ₩40,028 | +0.07% | 17.2만 |
|---|
| 2025.12.31 | ₩39,975 | ₩40,055 | ₩39,854 | ₩39,961 | -0.03% | 11.2만 |
|---|
| 2025.12.30 | ₩39,921 | ₩40,082 | ₩39,894 | ₩39,975 | +0.13% | 7.2만 |
|---|
| 2025.12.29 | ₩40,136 | ₩40,136 | ₩39,763 | ₩39,854 | -0.70% | 16.5만 |
|---|
| 2025.12.26 | ₩40,162 | ₩40,162 | ₩40,015 | ₩40,042 | -0.30% | 2.6만 |
|---|
| 2025.12.24 | ₩39,975 | ₩40,095 | ₩39,948 | ₩40,001 | +0.07% | 1.7만 |
|---|
| 2025.12.23 | ₩40,028 | ₩40,028 | ₩39,760 | ₩39,908 | -0.30% | 5.7만 |
|---|
| 2025.12.22 | ₩39,760 | ₩39,858 | ₩39,626 | ₩39,773 | +0.03% | 13.2만 |
|---|
| 2025.12.19 | ₩39,626 | ₩39,800 | ₩39,559 | ₩39,653 | +0.07% | 5.7만 |
|---|
| 2025.12.18 | ₩39,519 | ₩39,639 | ₩39,425 | ₩39,599 | +0.20% | 5.7만 |
|---|
| 2025.12.17 | ₩39,639 | ₩39,733 | ₩39,358 | ₩39,586 | -0.14% | 6.4만 |
|---|
| 2025.12.16 | ₩39,586 | ₩39,745 | ₩39,505 | ₩39,639 | +0.14% | 12.7만 |
|---|
| 2025.12.15 | ₩39,747 | ₩39,854 | ₩39,572 | ₩39,599 | -0.37% | 6.5만 |
|---|
| 2025.12.12 | ₩39,800 | ₩39,814 | ₩39,492 | ₩39,599 | -0.51% | 3.6만 |
|---|
| 2025.12.11 | ₩39,680 | ₩39,894 | ₩39,626 | ₩39,733 | +0.14% | 4.8만 |
|---|
| 2025.12.10 | ₩39,572 | ₩39,827 | ₩39,492 | ₩39,626 | +0.14% | 9만 |
|---|
| 2025.12.09 | ₩39,586 | ₩39,659 | ₩39,425 | ₩39,519 | -0.17% | 7.5만 |
|---|
| 2025.12.08 | ₩39,814 | ₩39,814 | ₩39,516 | ₩39,639 | -0.44% | 5.4만 |
|---|
| 2025.12.05 | ₩40,028 | ₩40,095 | ₩39,669 | ₩39,759 | -0.67% | 8만 |
|---|
| 2025.12.04 | ₩40,136 | ₩40,136 | ₩39,653 | ₩39,948 | -0.47% | 5.9만 |
|---|
| 2025.12.03 | ₩39,760 | ₩40,085 | ₩39,478 | ₩40,042 | +0.71% | 9.6만 |
|---|
| 2025.12.02 | ₩39,720 | ₩39,747 | ₩39,590 | ₩39,666 | -0.14% | 4.3만 |
|---|
| 2025.12.01 | ₩39,720 | ₩39,800 | ₩39,594 | ₩39,659 | -0.15% | 2.3만 |
|---|
| 2025.11.28 | ₩39,680 | ₩39,773 | ₩39,626 | ₩39,626 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩39,519 | ₩39,760 | ₩39,492 | ₩39,592 | +0.19% | 7만 |
|---|
| 2025.11.25 | ₩39,492 | ₩39,639 | ₩39,391 | ₩39,419 | -0.18% | 11만 |
|---|
| 2025.11.24 | ₩39,291 | ₩39,478 | ₩39,291 | ₩39,385 | +0.24% | 3.7만 |
|---|
| 2025.11.21 | ₩39,452 | ₩39,452 | ₩39,103 | ₩39,210 | -0.61% | 16.1만 |
|---|
| 2025.11.20 | ₩39,827 | ₩39,881 | ₩39,425 | ₩39,680 | -0.37% | 11.7만 |
|---|
| 2025.11.19 | ₩39,733 | ₩40,015 | ₩39,411 | ₩39,790 | +0.14% | 3.9만 |
|---|
| 2025.11.18 | ₩39,680 | ₩40,001 | ₩39,438 | ₩39,961 | +0.71% | 3.5만 |
|---|
| 2025.11.17 | ₩39,841 | ₩39,971 | ₩39,385 | ₩39,673 | -0.42% | 6.9만 |
|---|
| 2025.11.14 | ₩39,773 | ₩39,988 | ₩39,464 | ₩39,874 | +0.25% | 2.3만 |
|---|
| 2025.11.13 | ₩40,109 | ₩40,109 | ₩39,478 | ₩39,934 | -0.43% | 6.5만 |
|---|
| 2025.11.12 | ₩39,760 | ₩40,001 | ₩39,358 | ₩39,706 | -0.13% | 3.1만 |
|---|
| 2025.11.11 | ₩39,747 | ₩40,042 | ₩39,385 | ₩39,867 | +0.30% | 10.6만 |
|---|
| 2025.11.10 | ₩39,666 | ₩39,867 | ₩39,476 | ₩39,706 | +0.10% | 4.9만 |
|---|
| 2025.11.07 | ₩39,586 | ₩39,706 | ₩39,354 | ₩39,626 | +0.10% | 8.8만 |
|---|
| 2025.11.06 | ₩38,982 | ₩39,633 | ₩38,982 | ₩39,586 | +1.55% | 3.3만 |
|---|
| 2025.11.05 | ₩39,210 | ₩39,478 | ₩39,031 | ₩39,308 | +0.25% | 8.7만 |
|---|
| 2025.11.04 | ₩39,210 | ₩39,397 | ₩39,036 | ₩39,130 | -0.21% | 3.6만 |
|---|
| 2025.11.03 | ₩39,318 | ₩39,425 | ₩39,157 | ₩39,371 | +0.14% | 6.6만 |
|---|
| 2025.10.31 | ₩39,358 | ₩39,358 | ₩39,049 | ₩39,331 | -0.07% | 19.7만 |
|---|
| 2025.10.30 | ₩39,358 | ₩39,425 | ₩39,103 | ₩39,331 | -0.07% | 15만 |
|---|
| 2025.10.29 | ₩39,505 | ₩39,651 | ₩39,210 | ₩39,425 | -0.20% | 42.6만 |
|---|
| 2025.10.28 | ₩39,452 | ₩39,613 | ₩39,318 | ₩39,478 | +0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩39,706 | ₩39,706 | ₩39,291 | ₩39,452 | -0.64% | 5.7만 |
|---|
| 2025.10.24 | ₩39,358 | ₩39,425 | ₩39,224 | ₩39,411 | +0.14% | 5.3만 |
|---|
| 2025.10.23 | ₩39,304 | ₩39,385 | ₩39,063 | ₩39,291 | -0.03% | 11.3만 |
|---|
| 2025.10.22 | ₩39,224 | ₩39,368 | ₩39,063 | ₩39,304 | +0.21% | 2만 |
|---|
| 2025.10.21 | ₩39,452 | ₩39,492 | ₩39,063 | ₩39,264 | -0.48% | 6.7만 |
|---|
| 2025.10.20 | ₩39,626 | ₩39,693 | ₩39,452 | ₩39,613 | -0.03% | 5.8만 |
|---|
| 2025.10.17 | ₩39,438 | ₩39,638 | ₩39,277 | ₩39,532 | +0.24% | 4.7만 |
|---|
| 2025.10.16 | ₩39,478 | ₩39,572 | ₩39,210 | ₩39,505 | +0.07% | 9.4만 |
|---|
| 2025.10.15 | ₩39,224 | ₩39,478 | ₩39,224 | ₩39,371 | +0.38% | 4만 |
|---|
| 2025.10.14 | ₩39,143 | ₩39,277 | ₩38,835 | ₩39,157 | +0.03% | 5.2만 |
|---|
| 2025.10.13 | ₩39,264 | ₩39,264 | ₩39,049 | ₩39,076 | -0.48% | 3.9만 |
|---|
| 2025.10.10 | ₩39,358 | ₩39,418 | ₩38,934 | ₩39,090 | -0.68% | 18.1만 |
|---|