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 | ₩38,744 | ₩38,744 | ₩38,556 | ₩38,690 | -0.14% | 7.4만 |
| 2026.10.08 | ₩38,516 | ₩38,717 | ₩38,422 | ₩38,542 | +0.07% | 27.8만 |
| 2026.10.07 | ₩38,596 | ₩38,596 | ₩38,368 | ₩38,422 | -0.45% | 51.4만 |
| 2026.10.06 | ₩38,542 | ₩38,744 | ₩38,530 | ₩38,703 | +0.42% | 3.5만 |
| 2026.10.05 | ₩38,060 | ₩38,475 | ₩38,060 | ₩38,347 | +0.75% | 31.7만 |
| 2026.10.02 | ₩37,993 | ₩38,328 | ₩37,791 | ₩37,993 | 0.00% | 5.3만 |
| 2026.10.01 | ₩38,167 | ₩38,207 | ₩37,724 | ₩37,939 | -0.60% | 8.3만 |
| 2026.09.30 | ₩38,234 | ₩38,301 | ₩38,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,194 |
| -0.11% |
| 5.7만 |
| 2026.09.29 | ₩38,220 | ₩38,341 | ₩37,899 | ₩38,127 | -0.25% | 7.5만 |
|---|
| 2026.09.28 | ₩38,422 | ₩38,422 | ₩37,979 | ₩37,993 | -1.12% | 15.1만 |
|---|
| 2026.09.25 | ₩38,368 | ₩38,483 | ₩38,167 | ₩38,398 | +0.08% | 5.3만 |
|---|
| 2026.09.24 | ₩38,636 | ₩38,636 | ₩38,073 | ₩38,234 | -1.04% | 19.8만 |
|---|
| 2026.09.23 | ₩39,414 | ₩39,414 | ₩38,770 | ₩38,938 | -1.21% | 3만 |
|---|
| 2026.09.22 | ₩39,293 | ₩39,360 | ₩39,226 | ₩39,311 | +0.04% | 6.6만 |
|---|
| 2026.09.21 | ₩39,106 | ₩39,307 | ₩39,039 | ₩39,186 | +0.21% | 4.1만 |
|---|
| 2026.09.18 | ₩39,186 | ₩39,253 | ₩38,840 | ₩39,146 | -0.10% | 8.9만 |
|---|
| 2026.09.17 | ₩38,998 | ₩39,202 | ₩38,958 | ₩39,166 | +0.43% | 3.3만 |
|---|
| 2026.09.16 | ₩39,065 | ₩39,213 | ₩38,824 | ₩38,977 | -0.23% | 10.8만 |
|---|
| 2026.09.15 | ₩39,132 | ₩39,253 | ₩39,000 | ₩39,146 | +0.03% | 4만 |
|---|
| 2026.09.14 | ₩39,374 | ₩39,374 | ₩38,963 | ₩39,293 | -0.20% | 7.4만 |
|---|
| 2026.09.11 | ₩39,655 | ₩39,749 | ₩39,427 | ₩39,696 | +0.10% | 14.2만 |
|---|
| 2026.09.10 | ₩39,722 | ₩39,748 | ₩39,401 | ₩39,588 | -0.34% | 2.8만 |
|---|
| 2026.09.09 | ₩39,910 | ₩39,977 | ₩39,743 | ₩39,857 | -0.13% | 2.9만 |
|---|
| 2026.09.08 | ₩39,870 | ₩40,043 | ₩39,722 | ₩39,897 | +0.07% | 5.3만 |
|---|
| 2026.09.04 | ₩39,937 | ₩40,031 | ₩39,696 | ₩39,870 | -0.17% | 4.3만 |
|---|
| 2026.09.03 | ₩39,910 | ₩39,950 | ₩39,642 | ₩39,937 | +0.07% | 5.4만 |
|---|
| 2026.09.02 | ₩39,562 | ₩39,709 | ₩39,481 | ₩39,682 | +0.31% | 3만 |
|---|
| 2026.09.01 | ₩39,427 | ₩39,588 | ₩39,267 | ₩39,481 | +0.14% | 8.4만 |
|---|
| 2026.08.31 | ₩39,696 | ₩39,696 | ₩39,305 | ₩39,508 | -0.47% | 4.6만 |
|---|
| 2026.08.28 | ₩39,776 | ₩39,857 | ₩39,348 | ₩39,495 | -0.71% | 6.6만 |
|---|
| 2026.08.27 | ₩39,910 | ₩39,910 | ₩39,657 | ₩39,790 | -0.30% | 22.4만 |
|---|
| 2026.08.26 | ₩40,004 | ₩40,063 | ₩39,733 | ₩39,910 | -0.23% | 4.8만 |
|---|
| 2026.08.25 | ₩39,816 | ₩40,110 | ₩39,808 | ₩40,004 | +0.47% | 3.5만 |
|---|
| 2026.08.24 | ₩39,991 | ₩40,058 | ₩39,655 | ₩39,870 | -0.30% | 2.6만 |
|---|
| 2026.08.21 | ₩39,910 | ₩39,910 | ₩39,293 | ₩39,870 | -0.10% | 2.1만 |
|---|
| 2026.08.20 | ₩40,085 | ₩40,085 | ₩39,689 | ₩39,883 | -0.50% | 5.8만 |
|---|
| 2026.08.19 | ₩39,682 | ₩40,152 | ₩39,615 | ₩40,085 | +1.01% | 5.7만 |
|---|
| 2026.08.18 | ₩39,749 | ₩39,890 | ₩39,496 | ₩39,629 | -0.30% | 3.8만 |
|---|
| 2026.08.17 | ₩39,736 | ₩39,855 | ₩39,481 | ₩39,676 | -0.15% | 4만 |
|---|
| 2026.08.14 | ₩39,803 | ₩39,937 | ₩39,669 | ₩39,709 | -0.24% | 4.1만 |
|---|
| 2026.08.13 | ₩39,991 | ₩39,991 | ₩39,583 | ₩39,776 | -0.54% | 4만 |
|---|
| 2026.08.12 | ₩40,004 | ₩40,004 | ₩39,556 | ₩39,749 | -0.64% | 4.1만 |
|---|
| 2026.08.11 | ₩39,830 | ₩39,883 | ₩39,521 | ₩39,749 | -0.20% | 3.4만 |
|---|
| 2026.08.10 | ₩40,004 | ₩40,004 | ₩39,682 | ₩39,843 | -0.40% | 5.5만 |
|---|
| 2026.08.07 | ₩39,910 | ₩40,071 | ₩39,756 | ₩39,997 | +0.22% | 8.5만 |
|---|
| 2026.08.06 | ₩39,763 | ₩39,831 | ₩39,465 | ₩39,689 | -0.19% | 18.8만 |
|---|
| 2026.08.05 | ₩39,682 | ₩39,830 | ₩39,562 | ₩39,763 | +0.20% | 7.8만 |
|---|
| 2026.08.04 | ₩39,535 | ₩39,803 | ₩39,495 | ₩39,588 | +0.14% | 28.8만 |
|---|
| 2026.08.03 | ₩39,414 | ₩39,615 | ₩39,173 | ₩39,427 | +0.03% | 8.8만 |
|---|
| 2026.07.31 | ₩39,427 | ₩39,453 | ₩39,039 | ₩39,347 | -0.20% | 18.8만 |
|---|
| 2026.07.30 | ₩39,226 | ₩39,563 | ₩39,039 | ₩39,387 | +0.41% | 3.7만 |
|---|
| 2026.07.29 | ₩39,065 | ₩39,159 | ₩38,891 | ₩39,052 | -0.03% | 7.2만 |
|---|
| 2026.07.28 | ₩38,998 | ₩39,225 | ₩38,891 | ₩39,065 | +0.17% | 7.4만 |
|---|
| 2026.07.27 | ₩38,998 | ₩39,186 | ₩38,784 | ₩38,998 | 0.00% | 15.2만 |
|---|
| 2026.07.24 | ₩38,851 | ₩39,131 | ₩38,542 | ₩38,878 | +0.07% | 13.3만 |
|---|
| 2026.07.23 | ₩39,079 | ₩39,079 | ₩38,556 | ₩38,730 | -0.89% | 4만 |
|---|
| 2026.07.22 | ₩39,267 | ₩39,280 | ₩38,919 | ₩39,079 | -0.48% | 9.1만 |
|---|
| 2026.07.21 | ₩39,213 | ₩39,213 | ₩38,596 | ₩39,045 | -0.43% | 7.3만 |
|---|
| 2026.07.20 | ₩39,468 | ₩39,481 | ₩39,226 | ₩39,334 | -0.34% | 10.4만 |
|---|
| 2026.07.17 | ₩39,293 | ₩39,545 | ₩39,293 | ₩39,374 | +0.20% | 3.7만 |
|---|
| 2026.07.16 | ₩39,575 | ₩39,696 | ₩39,199 | ₩39,548 | -0.07% | 9.7만 |
|---|
| 2026.07.15 | ₩39,629 | ₩39,857 | ₩39,320 | ₩39,642 | +0.03% | 9.8만 |
|---|
| 2026.07.14 | ₩39,602 | ₩39,763 | ₩39,508 | ₩39,602 | 0.00% | 6.5만 |
|---|
| 2026.07.13 | ₩39,722 | ₩39,722 | ₩39,301 | ₩39,481 | -0.61% | 7만 |
|---|
| 2026.07.10 | ₩39,548 | ₩39,816 | ₩38,234 | ₩39,642 | +0.24% | 7.5만 |
|---|
| 2026.07.09 | ₩39,454 | ₩39,646 | ₩39,320 | ₩39,405 | -0.13% | 12.3만 |
|---|
| 2026.07.08 | ₩39,427 | ₩39,427 | ₩38,971 | ₩39,360 | -0.17% | 21.7만 |
|---|
| 2026.07.07 | ₩39,696 | ₩39,696 | ₩39,213 | ₩39,427 | -0.68% | 35.1만 |
|---|
| 2026.07.06 | ₩39,387 | ₩39,736 | ₩39,334 | ₩39,505 | +0.30% | 17.3만 |
|---|
| 2026.07.02 | ₩39,320 | ₩39,668 | ₩39,267 | ₩39,307 | -0.03% | 8.6만 |
|---|
| 2026.07.01 | ₩39,280 | ₩39,521 | ₩39,132 | ₩39,296 | +0.04% | 13.7만 |
|---|
| 2026.06.30 | ₩39,347 | ₩39,347 | ₩39,012 | ₩39,186 | -0.41% | 30.2만 |
|---|
| 2026.06.29 | ₩39,199 | ₩39,410 | ₩39,052 | ₩39,307 | +0.27% | 6.2만 |
|---|
| 2026.06.26 | ₩39,146 | ₩39,484 | ₩39,039 | ₩39,186 | +0.10% | 5만 |
|---|
| 2026.06.25 | ₩39,039 | ₩39,312 | ₩38,985 | ₩39,025 | -0.03% | 3.2만 |
|---|
| 2026.06.24 | ₩39,307 | ₩39,320 | ₩39,065 | ₩39,240 | -0.17% | 2.8만 |
|---|
| 2026.06.23 | ₩39,146 | ₩39,332 | ₩38,971 | ₩39,165 | +0.05% | 14.4만 |
|---|
| 2026.06.22 | ₩39,441 | ₩39,802 | ₩39,226 | ₩39,378 | -0.16% | 12.5만 |
|---|
| 2026.06.18 | ₩39,709 | ₩39,749 | ₩39,454 | ₩39,588 | -0.30% | 10.4만 |
|---|
| 2026.06.17 | ₩39,977 | ₩40,286 | ₩39,521 | ₩39,706 | -0.68% | 6.8만 |
|---|
| 2026.06.16 | ₩40,018 | ₩40,178 | ₩39,883 | ₩39,961 | -0.14% | 4.1만 |
|---|
| 2026.06.15 | ₩39,857 | ₩40,156 | ₩39,843 | ₩39,924 | +0.17% | 6.7만 |
|---|
| 2026.06.12 | ₩39,548 | ₩39,642 | ₩39,226 | ₩39,575 | +0.07% | 4.7만 |
|---|
| 2026.06.11 | ₩38,918 | ₩40,152 | ₩38,878 | ₩39,468 | +1.41% | 2만 |
|---|
| 2026.06.10 | ₩38,824 | ₩39,049 | ₩38,757 | ₩38,911 | +0.22% | 6.4만 |
|---|
| 2026.06.09 | ₩38,891 | ₩39,199 | ₩38,744 | ₩38,958 | +0.17% | 3만 |
|---|
| 2026.06.08 | ₩38,744 | ₩39,119 | ₩38,556 | ₩38,730 | -0.03% | 2.8만 |
|---|
| 2026.06.05 | ₩39,481 | ₩39,481 | ₩38,676 | ₩38,797 | -1.73% | 4.2만 |
|---|
| 2026.06.04 | ₩39,226 | ₩39,454 | ₩39,065 | ₩39,280 | +0.14% | 4.7만 |
|---|
| 2026.06.03 | ₩39,320 | ₩39,548 | ₩39,025 | ₩39,173 | -0.38% | 9.4만 |
|---|
| 2026.06.02 | ₩39,495 | ₩39,803 | ₩39,267 | ₩39,495 | 0.00% | 19.9만 |
|---|
| 2026.06.01 | ₩39,602 | ₩39,696 | ₩39,100 | ₩39,387 | -0.54% | 4만 |
|---|
| 2026.05.29 | ₩39,468 | ₩39,709 | ₩39,092 | ₩39,508 | +0.10% | 4.6만 |
|---|
| 2026.05.28 | ₩39,173 | ₩39,615 | ₩39,140 | ₩39,387 | +0.55% | 6.1만 |
|---|
| 2026.05.27 | ₩39,280 | ₩39,354 | ₩39,065 | ₩39,166 | -0.29% | 27.3만 |
|---|
| 2026.05.26 | ₩39,186 | ₩39,385 | ₩38,971 | ₩39,253 | +0.17% | 9.3만 |
|---|
| 2026.05.22 | ₩39,132 | ₩39,146 | ₩38,717 | ₩38,958 | -0.45% | 3.9만 |
|---|
| 2026.05.21 | ₩38,770 | ₩39,126 | ₩38,435 | ₩38,963 | +0.50% | 2.4만 |
|---|
| 2026.05.20 | ₩38,690 | ₩39,320 | ₩38,690 | ₩39,240 | +1.42% | 12.7만 |
|---|
| 2026.05.19 | ₩38,770 | ₩39,736 | ₩38,220 | ₩38,617 | -0.39% | 5.5만 |
|---|
| 2026.05.18 | ₩39,132 | ₩39,267 | ₩38,690 | ₩39,009 | -0.32% | 6만 |
|---|
| 2026.05.15 | ₩39,320 | ₩39,320 | ₩38,825 | ₩39,128 | -0.49% | 3.6만 |
|---|
| 2026.05.14 | ₩39,427 | ₩39,588 | ₩39,106 | ₩39,481 | +0.14% | 4.3만 |
|---|
| 2026.05.13 | ₩39,642 | ₩39,642 | ₩39,226 | ₩39,548 | -0.24% | 3.5만 |
|---|
| 2026.05.12 | ₩39,790 | ₩39,830 | ₩39,267 | ₩39,682 | -0.27% | 5.2만 |
|---|
| 2026.05.11 | ₩39,857 | ₩39,910 | ₩39,629 | ₩39,749 | -0.27% | 4.6만 |
|---|
| 2026.05.08 | ₩39,883 | ₩39,937 | ₩39,689 | ₩39,807 | -0.19% | 5.8만 |
|---|
| 2026.05.07 | ₩39,977 | ₩40,031 | ₩39,448 | ₩39,776 | -0.50% | 9.3만 |
|---|
| 2026.05.06 | ₩39,588 | ₩39,883 | ₩39,334 | ₩39,803 | +0.54% | 6.8만 |
|---|
| 2026.05.05 | ₩39,173 | ₩39,454 | ₩39,012 | ₩39,199 | +0.07% | 8.1만 |
|---|
| 2026.05.04 | ₩39,441 | ₩39,441 | ₩38,931 | ₩39,173 | -0.68% | 8.9만 |
|---|
| 2026.05.01 | ₩39,387 | ₩39,763 | ₩39,226 | ₩39,414 | +0.07% | 4.6만 |
|---|
| 2026.04.30 | ₩39,186 | ₩39,587 | ₩39,039 | ₩39,347 | +0.41% | 7.4만 |
|---|
| 2026.04.29 | ₩39,602 | ₩39,602 | ₩39,106 | ₩39,293 | -0.78% | 14.7만 |
|---|
| 2026.04.28 | ₩39,629 | ₩39,775 | ₩39,441 | ₩39,622 | -0.02% | 5.5만 |
|---|
| 2026.04.27 | ₩39,803 | ₩39,910 | ₩39,588 | ₩39,615 | -0.47% | 6.4만 |
|---|
| 2026.04.24 | ₩39,857 | ₩40,031 | ₩39,588 | ₩39,824 | -0.08% | 7.3만 |
|---|
| 2026.04.23 | ₩39,924 | ₩40,031 | ₩39,676 | ₩39,763 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩40,165 | ₩40,232 | ₩39,924 | ₩40,138 | -0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩40,353 | ₩40,353 | ₩39,938 | ₩39,984 | -0.91% | 2.3만 |
|---|
| 2026.04.20 | ₩40,527 | ₩40,862 | ₩40,232 | ₩40,541 | +0.03% | 6.2만 |
|---|
| 2026.04.17 | ₩40,500 | ₩40,809 | ₩40,473 | ₩40,531 | +0.08% | 3.4만 |
|---|
| 2026.04.16 | ₩40,219 | ₩40,380 | ₩40,031 | ₩40,174 | -0.11% | 5.5만 |
|---|
| 2026.04.15 | ₩40,406 | ₩40,453 | ₩40,189 | ₩40,380 | -0.07% | 7.7만 |
|---|
| 2026.04.14 | ₩40,219 | ₩40,420 | ₩40,138 | ₩40,380 | +0.40% | 7.7만 |
|---|
| 2026.04.13 | ₩40,058 | ₩40,272 | ₩39,803 | ₩40,219 | +0.40% | 16.3만 |
|---|
| 2026.04.10 | ₩40,018 | ₩40,085 | ₩39,803 | ₩39,964 | -0.13% | 6.8만 |
|---|
| 2026.04.09 | ₩39,803 | ₩40,071 | ₩39,635 | ₩39,937 | +0.34% | 24.2만 |
|---|
| 2026.04.08 | ₩39,736 | ₩39,749 | ₩39,521 | ₩39,709 | -0.07% | 25.8만 |
|---|
| 2026.04.07 | ₩38,904 | ₩38,904 | ₩38,583 | ₩38,837 | -0.17% | 48.3만 |
|---|
| 2026.04.06 | ₩38,811 | ₩38,958 | ₩38,623 | ₩38,918 | +0.28% | 18.7만 |
|---|
| 2026.04.02 | ₩38,784 | ₩38,864 | ₩38,529 | ₩38,811 | +0.07% | 16.8만 |
|---|
| 2026.04.01 | ₩38,744 | ₩38,904 | ₩38,630 | ₩38,764 | +0.05% | 3.8만 |
|---|
| 2026.03.31 | ₩38,274 | ₩38,690 | ₩38,153 | ₩38,538 | +0.69% | 14.7만 |
|---|
| 2026.03.30 | ₩38,220 | ₩38,220 | ₩37,952 | ₩38,100 | -0.32% | 11.2만 |
|---|
| 2026.03.27 | ₩38,381 | ₩38,395 | ₩38,086 | ₩38,355 | -0.07% | 3.9만 |
|---|
| 2026.03.26 | ₩38,556 | ₩38,730 | ₩38,261 | ₩38,388 | -0.43% | 3.7만 |
|---|
| 2026.03.25 | ₩38,864 | ₩39,002 | ₩38,717 | ₩38,750 | -0.29% | 2.7만 |
|---|
| 2026.03.24 | ₩38,556 | ₩38,717 | ₩38,281 | ₩38,676 | +0.31% | 11.8만 |
|---|
| 2026.03.23 | ₩38,663 | ₩39,186 | ₩38,646 | ₩39,012 | +0.90% | 6.8만 |
|---|
| 2026.03.20 | ₩39,025 | ₩39,025 | ₩38,234 | ₩38,569 | -1.17% | 28.2만 |
|---|
| 2026.03.19 | ₩38,663 | ₩39,257 | ₩38,650 | ₩39,106 | +1.14% | 22.9만 |
|---|
| 2026.03.18 | ₩39,293 | ₩39,301 | ₩38,703 | ₩38,931 | -0.92% | 7.7만 |
|---|
| 2026.03.17 | ₩39,253 | ₩39,562 | ₩39,159 | ₩39,401 | +0.38% | 6만 |
|---|
| 2026.03.16 | ₩39,173 | ₩39,374 | ₩38,918 | ₩39,039 | -0.34% | 29.4만 |
|---|
| 2026.03.13 | ₩39,307 | ₩39,642 | ₩38,811 | ₩39,173 | -0.34% | 6.4만 |
|---|
| 2026.03.12 | ₩39,722 | ₩39,749 | ₩39,226 | ₩39,468 | -0.64% | 8.1만 |
|---|
| 2026.03.11 | ₩40,219 | ₩40,862 | ₩39,602 | ₩39,790 | -1.07% | 23.2만 |
|---|
| 2026.03.10 | ₩39,857 | ₩40,219 | ₩39,697 | ₩40,031 | +0.44% | 5.1만 |
|---|
| 2026.03.09 | ₩39,655 | ₩39,655 | ₩39,226 | ₩39,629 | -0.07% | 13.6만 |
|---|
| 2026.03.06 | ₩39,790 | ₩39,790 | ₩39,287 | ₩39,655 | -0.34% | 9만 |
|---|
| 2026.03.05 | ₩40,420 | ₩40,420 | ₩39,722 | ₩39,924 | -1.23% | 13.2만 |
|---|
| 2026.03.04 | ₩40,219 | ₩40,419 | ₩39,897 | ₩40,125 | -0.23% | 48.6만 |
|---|
| 2026.03.03 | ₩40,259 | ₩40,326 | ₩39,478 | ₩40,219 | -0.10% | 43.1만 |
|---|
| 2026.03.02 | ₩41,037 | ₩41,064 | ₩40,554 | ₩40,970 | -0.16% | 9.7만 |
|---|
| 2026.02.27 | ₩41,251 | ₩41,372 | ₩41,171 | ₩41,292 | +0.10% | 9.2만 |
|---|
| 2026.02.26 | ₩41,667 | ₩41,667 | ₩41,157 | ₩41,305 | -0.87% | 12.9만 |
|---|
| 2026.02.25 | ₩41,238 | ₩41,465 | ₩41,238 | ₩41,439 | +0.49% | 3.8만 |
|---|
| 2026.02.24 | ₩41,372 | ₩41,372 | ₩41,037 | ₩41,211 | -0.39% | 8.9만 |
|---|
| 2026.02.23 | ₩41,265 | ₩41,265 | ₩41,037 | ₩41,157 | -0.26% | 12.2만 |
|---|
| 2026.02.20 | ₩41,224 | ₩41,224 | ₩40,909 | ₩41,157 | -0.16% | 42.6만 |
|---|
| 2026.02.19 | ₩41,157 | ₩41,292 | ₩41,019 | ₩41,224 | +0.16% | 51.6만 |
|---|
| 2026.02.18 | ₩41,265 | ₩41,479 | ₩41,037 | ₩41,318 | +0.13% | 7.2만 |
|---|
| 2026.02.17 | ₩41,640 | ₩41,640 | ₩41,238 | ₩41,493 | -0.35% | 8.4만 |
|---|
| 2026.02.13 | ₩41,265 | ₩41,430 | ₩41,265 | ₩41,412 | +0.36% | 13.3만 |
|---|
| 2026.02.12 | ₩41,372 | ₩41,491 | ₩41,090 | ₩41,318 | -0.13% | 18.1만 |
|---|
| 2026.02.11 | ₩41,278 | ₩41,506 | ₩40,943 | ₩41,278 | 0.00% | 11.8만 |
|---|
| 2026.02.10 | ₩41,305 | ₩41,385 | ₩41,023 | ₩41,251 | -0.13% | 14.6만 |
|---|
| 2026.02.09 | ₩41,104 | ₩41,305 | ₩40,983 | ₩41,224 | +0.29% | 17.4만 |
|---|
| 2026.02.06 | ₩40,970 | ₩41,104 | ₩40,681 | ₩40,956 | -0.03% | 29.4만 |
|---|
| 2026.02.05 | ₩40,876 | ₩40,956 | ₩40,634 | ₩40,728 | -0.36% | 18.2만 |
|---|
| 2026.02.04 | ₩41,023 | ₩41,104 | ₩40,836 | ₩40,916 | -0.26% | 48.1만 |
|---|
| 2026.02.03 | ₩40,956 | ₩41,895 | ₩40,742 | ₩41,023 | +0.16% | 8.5만 |
|---|
| 2026.02.02 | ₩40,809 | ₩40,956 | ₩40,755 | ₩40,876 | +0.16% | 9.2만 |
|---|
| 2026.01.30 | ₩41,305 | ₩41,305 | ₩40,701 | ₩40,809 | -1.20% | 40.7만 |
|---|
| 2026.01.29 | ₩41,372 | ₩42,311 | ₩40,956 | ₩41,224 | -0.36% | 18.1만 |
|---|
| 2026.01.28 | ₩41,493 | ₩41,493 | ₩40,916 | ₩41,131 | -0.87% | 23.8만 |
|---|
| 2026.01.27 | ₩40,809 | ₩41,178 | ₩40,734 | ₩41,104 | +0.72% | 14.4만 |
|---|
| 2026.01.26 | ₩40,742 | ₩40,876 | ₩40,728 | ₩40,755 | +0.03% | 32.9만 |
|---|
| 2026.01.23 | ₩40,500 | ₩40,715 | ₩40,444 | ₩40,621 | +0.30% | 7.3만 |
|---|
| 2026.01.22 | ₩40,272 | ₩40,554 | ₩40,192 | ₩40,500 | +0.57% | 8.6만 |
|---|
| 2026.01.21 | ₩40,219 | ₩40,299 | ₩39,870 | ₩40,192 | -0.07% | 14만 |
|---|
| 2026.01.20 | ₩40,433 | ₩40,433 | ₩40,031 | ₩40,313 | -0.30% | 9.9만 |
|---|
| 2026.01.16 | ₩40,299 | ₩40,299 | ₩40,152 | ₩40,219 | -0.20% | 9.3만 |
|---|
| 2026.01.15 | ₩40,393 | ₩40,406 | ₩40,138 | ₩40,326 | -0.17% | 26.1만 |
|---|
| 2026.01.14 | ₩40,299 | ₩40,357 | ₩39,816 | ₩40,178 | -0.30% | 15.6만 |
|---|
| 2026.01.13 | ₩40,232 | ₩40,339 | ₩39,924 | ₩40,299 | +0.17% | 5.9만 |
|---|
| 2026.01.12 | ₩40,165 | ₩40,272 | ₩40,071 | ₩40,219 | +0.13% | 11.3만 |
|---|
| 2026.01.09 | ₩40,165 | ₩40,165 | ₩39,964 | ₩40,111 | -0.13% | 6.3만 |
|---|
| 2026.01.08 | ₩40,018 | ₩40,165 | ₩40,018 | ₩40,111 | +0.23% | 13.4만 |
|---|
| 2026.01.07 | ₩40,165 | ₩40,219 | ₩40,098 | ₩40,165 | 0.00% | 28.3만 |
|---|
| 2026.01.06 | ₩40,232 | ₩40,232 | ₩39,937 | ₩40,152 | -0.20% | 74.7만 |
|---|
| 2026.01.05 | ₩40,044 | ₩40,232 | ₩40,044 | ₩40,178 | +0.33% | 11.3만 |
|---|
| 2026.01.02 | ₩40,004 | ₩40,178 | ₩39,937 | ₩40,031 | +0.07% | 17.2만 |
|---|
| 2025.12.31 | ₩39,977 | ₩40,058 | ₩39,857 | ₩39,964 | -0.03% | 11.2만 |
|---|
| 2025.12.30 | ₩39,924 | ₩40,085 | ₩39,897 | ₩39,977 | +0.13% | 7.2만 |
|---|
| 2025.12.29 | ₩40,138 | ₩40,138 | ₩39,765 | ₩39,857 | -0.70% | 16.5만 |
|---|
| 2025.12.26 | ₩40,165 | ₩40,165 | ₩40,018 | ₩40,044 | -0.30% | 2.6만 |
|---|
| 2025.12.24 | ₩39,977 | ₩40,098 | ₩39,950 | ₩40,004 | +0.07% | 1.7만 |
|---|
| 2025.12.23 | ₩40,031 | ₩40,031 | ₩39,763 | ₩39,910 | -0.30% | 5.7만 |
|---|
| 2025.12.22 | ₩39,763 | ₩39,861 | ₩39,629 | ₩39,776 | +0.03% | 13.2만 |
|---|
| 2025.12.19 | ₩39,629 | ₩39,803 | ₩39,562 | ₩39,655 | +0.07% | 5.7만 |
|---|
| 2025.12.18 | ₩39,521 | ₩39,642 | ₩39,427 | ₩39,602 | +0.20% | 5.7만 |
|---|
| 2025.12.17 | ₩39,642 | ₩39,736 | ₩39,360 | ₩39,588 | -0.14% | 6.4만 |
|---|
| 2025.12.16 | ₩39,588 | ₩39,748 | ₩39,508 | ₩39,642 | +0.14% | 12.7만 |
|---|
| 2025.12.15 | ₩39,749 | ₩39,857 | ₩39,575 | ₩39,602 | -0.37% | 6.5만 |
|---|
| 2025.12.12 | ₩39,803 | ₩39,816 | ₩39,495 | ₩39,602 | -0.51% | 3.6만 |
|---|
| 2025.12.11 | ₩39,682 | ₩39,897 | ₩39,629 | ₩39,736 | +0.14% | 4.8만 |
|---|
| 2025.12.10 | ₩39,575 | ₩39,830 | ₩39,495 | ₩39,629 | +0.14% | 9만 |
|---|
| 2025.12.09 | ₩39,588 | ₩39,662 | ₩39,427 | ₩39,521 | -0.17% | 7.5만 |
|---|
| 2025.12.08 | ₩39,816 | ₩39,816 | ₩39,519 | ₩39,642 | -0.44% | 5.4만 |
|---|
| 2025.12.05 | ₩40,031 | ₩40,098 | ₩39,672 | ₩39,761 | -0.67% | 8만 |
|---|
| 2025.12.04 | ₩40,138 | ₩40,138 | ₩39,655 | ₩39,950 | -0.47% | 5.9만 |
|---|
| 2025.12.03 | ₩39,763 | ₩40,087 | ₩39,481 | ₩40,044 | +0.71% | 9.6만 |
|---|
| 2025.12.02 | ₩39,722 | ₩39,749 | ₩39,592 | ₩39,669 | -0.14% | 4.3만 |
|---|
| 2025.12.01 | ₩39,722 | ₩39,803 | ₩39,596 | ₩39,662 | -0.15% | 2.3만 |
|---|
| 2025.11.28 | ₩39,682 | ₩39,776 | ₩39,629 | ₩39,629 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩39,521 | ₩39,763 | ₩39,495 | ₩39,595 | +0.19% | 7만 |
|---|
| 2025.11.25 | ₩39,495 | ₩39,642 | ₩39,394 | ₩39,422 | -0.18% | 11만 |
|---|
| 2025.11.24 | ₩39,293 | ₩39,481 | ₩39,293 | ₩39,387 | +0.24% | 3.7만 |
|---|
| 2025.11.21 | ₩39,454 | ₩39,454 | ₩39,106 | ₩39,213 | -0.61% | 16.1만 |
|---|
| 2025.11.20 | ₩39,830 | ₩39,883 | ₩39,427 | ₩39,682 | -0.37% | 11.7만 |
|---|
| 2025.11.19 | ₩39,736 | ₩40,018 | ₩39,414 | ₩39,792 | +0.14% | 3.9만 |
|---|
| 2025.11.18 | ₩39,682 | ₩40,004 | ₩39,441 | ₩39,964 | +0.71% | 3.5만 |
|---|
| 2025.11.17 | ₩39,843 | ₩39,973 | ₩39,387 | ₩39,676 | -0.42% | 6.9만 |
|---|
| 2025.11.14 | ₩39,776 | ₩39,991 | ₩39,466 | ₩39,877 | +0.25% | 2.3만 |
|---|
| 2025.11.13 | ₩40,111 | ₩40,111 | ₩39,481 | ₩39,937 | -0.43% | 6.5만 |
|---|
| 2025.11.12 | ₩39,763 | ₩40,004 | ₩39,360 | ₩39,709 | -0.13% | 3.1만 |
|---|
| 2025.11.11 | ₩39,749 | ₩40,044 | ₩39,387 | ₩39,870 | +0.30% | 10.6만 |
|---|
| 2025.11.10 | ₩39,669 | ₩39,870 | ₩39,478 | ₩39,709 | +0.10% | 4.9만 |
|---|
| 2025.11.07 | ₩39,588 | ₩39,709 | ₩39,356 | ₩39,629 | +0.10% | 8.8만 |
|---|
| 2025.11.06 | ₩38,985 | ₩39,635 | ₩38,985 | ₩39,588 | +1.55% | 3.3만 |
|---|
| 2025.11.05 | ₩39,213 | ₩39,481 | ₩39,033 | ₩39,311 | +0.25% | 8.7만 |
|---|
| 2025.11.04 | ₩39,213 | ₩39,399 | ₩39,039 | ₩39,132 | -0.21% | 3.6만 |
|---|
| 2025.11.03 | ₩39,320 | ₩39,427 | ₩39,159 | ₩39,374 | +0.14% | 6.6만 |
|---|
| 2025.10.31 | ₩39,360 | ₩39,360 | ₩39,052 | ₩39,334 | -0.07% | 19.7만 |
|---|
| 2025.10.30 | ₩39,360 | ₩39,427 | ₩39,106 | ₩39,334 | -0.07% | 15만 |
|---|
| 2025.10.29 | ₩39,508 | ₩39,654 | ₩39,213 | ₩39,427 | -0.20% | 42.6만 |
|---|
| 2025.10.28 | ₩39,454 | ₩39,615 | ₩39,320 | ₩39,481 | +0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩39,709 | ₩39,709 | ₩39,293 | ₩39,454 | -0.64% | 5.7만 |
|---|
| 2025.10.24 | ₩39,360 | ₩39,427 | ₩39,226 | ₩39,414 | +0.14% | 5.3만 |
|---|
| 2025.10.23 | ₩39,307 | ₩39,387 | ₩39,065 | ₩39,293 | -0.03% | 11.3만 |
|---|
| 2025.10.22 | ₩39,226 | ₩39,371 | ₩39,065 | ₩39,307 | +0.21% | 2만 |
|---|
| 2025.10.21 | ₩39,454 | ₩39,495 | ₩39,065 | ₩39,267 | -0.48% | 6.7만 |
|---|
| 2025.10.20 | ₩39,629 | ₩39,696 | ₩39,454 | ₩39,615 | -0.03% | 5.8만 |
|---|
| 2025.10.17 | ₩39,441 | ₩39,641 | ₩39,280 | ₩39,535 | +0.24% | 4.7만 |
|---|
| 2025.10.16 | ₩39,481 | ₩39,575 | ₩39,213 | ₩39,508 | +0.07% | 9.4만 |
|---|
| 2025.10.15 | ₩39,226 | ₩39,481 | ₩39,226 | ₩39,374 | +0.38% | 4만 |
|---|
| 2025.10.14 | ₩39,146 | ₩39,280 | ₩38,837 | ₩39,159 | +0.03% | 5.2만 |
|---|
| 2025.10.13 | ₩39,267 | ₩39,267 | ₩39,052 | ₩39,079 | -0.48% | 3.9만 |
|---|
| 2025.10.10 | ₩39,360 | ₩39,421 | ₩38,937 | ₩39,092 | -0.68% | 18.1만 |
|---|