시장 데이터를 불러오는 중
전체 종목
F/m Emerald Special Situations ETF 과거 주가
F/m Emerald Special Situations ETF · SPIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m Emerald Special Situations ETF · SPIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,217 | ₩41,361 | ₩41,217 | ₩41,305 | +0.21% | 1천 |
| 2026.10.08 | ₩40,894 | ₩41,065 | ₩40,871 | ₩41,065 | +0.42% | 2.1천 |
| 2026.10.07 | ₩41,321 | ₩41,495 | ₩41,321 | ₩41,447 | +0.30% | 6.7천 |
| 2026.10.06 | ₩41,936 | ₩42,069 | ₩41,697 | ₩41,905 | -0.07% | 3.1천 |
| 2026.10.05 | ₩41,321 | ₩41,762 | ₩41,321 | ₩41,691 | +0.90% | 4.1천 |
| 2026.10.02 | ₩41,341 | ₩41,642 | ₩41,341 | ₩41,447 | +0.26% | 3.1천 |
| 2026.10.01 | ₩40,727 | ₩41,019 | ₩40,440 | ₩40,866 | +0.34% | 3.1천 |
| 2026.09.30 | ₩40,987 | ₩41,027 | ₩40,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,938 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩40,867 | ₩40,867 | ₩40,561 | ₩40,660 | -0.51% | 1.4천 |
|---|
| 2026.09.28 | ₩40,894 | ₩41,041 | ₩40,890 | ₩40,890 | -0.01% | 5.7천 |
|---|
| 2026.09.25 | ₩41,655 | ₩41,856 | ₩41,639 | ₩41,677 | +0.05% | 3천 |
|---|
| 2026.09.24 | ₩41,642 | ₩41,682 | ₩41,375 | ₩41,641 | -0.00% | 2.5천 |
|---|
| 2026.09.23 | ₩41,882 | ₩41,882 | ₩41,629 | ₩41,630 | -0.60% | 1.2천 |
|---|
| 2026.09.22 | ₩42,176 | ₩42,363 | ₩42,043 | ₩42,109 | -0.16% | 2.7천 |
|---|
| 2026.09.21 | ₩42,103 | ₩42,310 | ₩42,091 | ₩42,091 | -0.03% | 4.3천 |
|---|
| 2026.09.18 | ₩41,713 | ₩41,782 | ₩41,661 | ₩41,661 | -0.12% | 1천 |
|---|
| 2026.09.17 | ₩40,480 | ₩42,317 | ₩40,480 | ₩42,048 | +3.87% | 3.9천 |
|---|
| 2026.09.16 | ₩41,468 | ₩41,598 | ₩41,468 | ₩41,598 | +0.31% | 2.2천 |
|---|
| 2026.09.15 | ₩41,480 | ₩41,535 | ₩41,315 | ₩41,384 | -0.23% | 3.2천 |
|---|
| 2026.09.14 | ₩41,675 | ₩41,802 | ₩41,612 | ₩41,612 | -0.15% | 1.3천 |
|---|
| 2026.09.11 | ₩42,043 | ₩42,056 | ₩41,946 | ₩41,946 | -0.23% | 2.3천 |
|---|
| 2026.09.10 | ₩42,003 | ₩42,230 | ₩41,702 | ₩41,702 | -0.72% | 6.6천 |
|---|
| 2026.09.09 | ₩42,751 | ₩42,751 | ₩42,176 | ₩42,176 | -1.34% | 3.6천 |
|---|
| 2026.09.08 | ₩42,764 | ₩42,938 | ₩42,564 | ₩42,733 | -0.07% | 2.1천 |
|---|
| 2026.09.04 | ₩42,069 | ₩42,449 | ₩42,069 | ₩42,449 | +0.90% | 3.9천 |
|---|
| 2026.09.03 | ₩42,337 | ₩42,417 | ₩42,337 | ₩42,383 | +0.11% | 2.2천 |
|---|
| 2026.09.02 | ₩41,535 | ₩41,778 | ₩41,415 | ₩41,778 | +0.59% | 5천 |
|---|
| 2026.09.01 | ₩42,255 | ₩45,222 | ₩41,865 | ₩41,865 | -0.92% | 4.4천 |
|---|
| 2026.08.31 | ₩42,477 | ₩42,588 | ₩42,337 | ₩42,588 | +0.26% | 6.7천 |
|---|
| 2026.08.28 | ₩43,659 | ₩43,659 | ₩42,852 | ₩42,852 | -1.85% | 3.5천 |
|---|
| 2026.08.27 | ₩43,860 | ₩43,860 | ₩43,693 | ₩43,801 | -0.13% | 7.5천 |
|---|
| 2026.08.26 | ₩43,753 | ₩43,819 | ₩43,673 | ₩43,697 | -0.13% | 9.2천 |
|---|
| 2026.08.25 | ₩44,040 | ₩44,047 | ₩43,679 | ₩43,739 | -0.68% | 2.9천 |
|---|
| 2026.08.24 | ₩44,113 | ₩44,113 | ₩43,603 | ₩43,603 | -1.16% | 5.7천 |
|---|
| 2026.08.21 | ₩44,234 | ₩44,443 | ₩44,234 | ₩44,443 | +0.47% | 1.8천 |
|---|
| 2026.08.20 | ₩44,634 | ₩44,634 | ₩44,027 | ₩44,144 | -1.10% | 1.6천 |
|---|
| 2026.08.19 | ₩45,676 | ₩45,676 | ₩44,648 | ₩44,990 | -1.50% | 6.5천 |
|---|
| 2026.08.18 | ₩45,396 | ₩45,570 | ₩45,196 | ₩45,216 | -0.40% | 9.9천 |
|---|
| 2026.08.17 | ₩46,224 | ₩46,224 | ₩46,024 | ₩46,024 | -0.43% | 4.3천 |
|---|
| 2026.08.14 | ₩45,530 | ₩46,004 | ₩45,530 | ₩46,004 | +1.04% | 5.4천 |
|---|
| 2026.08.13 | ₩46,010 | ₩46,137 | ₩45,703 | ₩45,703 | -0.67% | 3.9천 |
|---|
| 2026.08.12 | ₩46,131 | ₩46,131 | ₩45,797 | ₩45,882 | -0.54% | 8.9천 |
|---|
| 2026.08.11 | ₩45,663 | ₩45,663 | ₩45,396 | ₩45,431 | -0.51% | 4.1천 |
|---|
| 2026.08.10 | ₩46,024 | ₩46,024 | ₩45,676 | ₩45,676 | -0.75% | 2.1천 |
|---|
| 2026.08.07 | ₩45,489 | ₩45,662 | ₩45,135 | ₩45,662 | +0.38% | 6.1천 |
|---|
| 2026.08.06 | ₩45,448 | ₩45,448 | ₩45,222 | ₩45,222 | -0.50% | 500 |
|---|
| 2026.08.05 | ₩45,403 | ₩45,408 | ₩45,296 | ₩45,296 | -0.24% | 3천 |
|---|
| 2026.08.04 | ₩44,594 | ₩45,610 | ₩44,594 | ₩45,396 | +1.80% | 5.7천 |
|---|
| 2026.08.03 | ₩43,706 | ₩43,988 | ₩43,699 | ₩43,988 | +0.64% | 2천 |
|---|
| 2026.07.31 | ₩43,232 | ₩43,619 | ₩42,604 | ₩43,130 | -0.23% | 4.7천 |
|---|
| 2026.07.30 | ₩42,003 | ₩42,911 | ₩42,003 | ₩42,911 | +2.16% | 5.5천 |
|---|
| 2026.07.29 | ₩42,190 | ₩42,190 | ₩40,827 | ₩41,003 | -2.81% | 8.7천 |
|---|
| 2026.07.28 | ₩41,602 | ₩42,150 | ₩41,602 | ₩42,017 | +1.00% | 4.2천 |
|---|
| 2026.07.27 | ₩43,419 | ₩43,419 | ₩42,389 | ₩42,838 | -1.34% | 4.9천 |
|---|
| 2026.07.24 | ₩43,900 | ₩43,900 | ₩42,764 | ₩42,764 | -2.59% | 2만 |
|---|
| 2026.07.23 | ₩43,365 | ₩43,766 | ₩43,365 | ₩43,604 | +0.55% | 3.4천 |
|---|
| 2026.07.22 | ₩44,127 | ₩44,127 | ₩43,644 | ₩43,644 | -1.09% | 7천 |
|---|
| 2026.07.21 | ₩43,379 | ₩44,113 | ₩43,379 | ₩44,100 | +1.66% | 5.8천 |
|---|
| 2026.07.20 | ₩43,739 | ₩43,739 | ₩42,979 | ₩42,979 | -1.74% | 1.2만 |
|---|
| 2026.07.17 | ₩42,804 | ₩43,472 | ₩42,804 | ₩43,296 | +1.15% | 6.6천 |
|---|
| 2026.07.16 | ₩43,559 | ₩43,805 | ₩43,285 | ₩43,363 | -0.45% | 8.5천 |
|---|
| 2026.07.15 | ₩44,581 | ₩44,581 | ₩43,512 | ₩44,048 | -1.20% | 1.8만 |
|---|
| 2026.07.14 | ₩44,528 | ₩47,801 | ₩43,365 | ₩44,300 | -0.51% | 1만 |
|---|
| 2026.07.13 | ₩44,314 | ₩44,661 | ₩44,073 | ₩44,117 | -0.44% | 1.7만 |
|---|
| 2026.07.10 | ₩45,930 | ₩45,930 | ₩44,735 | ₩44,979 | -2.07% | 1.1만 |
|---|
| 2026.07.09 | ₩45,383 | ₩47,640 | ₩44,087 | ₩45,579 | +0.43% | 8.2천 |
|---|
| 2026.07.08 | ₩45,236 | ₩45,249 | ₩44,266 | ₩44,839 | -0.88% | 9.8천 |
|---|
| 2026.07.07 | ₩45,276 | ₩45,369 | ₩44,902 | ₩45,170 | -0.23% | 1.5천 |
|---|
| 2026.07.06 | ₩46,264 | ₩46,451 | ₩46,033 | ₩46,033 | -0.50% | 5.6천 |
|---|
| 2026.07.02 | ₩46,358 | ₩46,358 | ₩45,149 | ₩45,416 | -2.03% | 8.5천 |
|---|
| 2026.07.01 | ₩46,258 | ₩46,258 | ₩46,187 | ₩46,187 | -0.15% | 700 |
|---|
| 2026.06.30 | ₩46,358 | ₩46,705 | ₩46,157 | ₩46,653 | +0.64% | 2.5천 |
|---|
| 2026.06.29 | ₩45,456 | ₩45,826 | ₩45,142 | ₩45,826 | +0.81% | 4.1천 |
|---|
| 2026.06.26 | ₩44,327 | ₩45,102 | ₩44,327 | ₩45,017 | +1.56% | 5.3천 |
|---|
| 2026.06.25 | ₩44,421 | ₩45,155 | ₩44,421 | ₩44,931 | +1.15% | 2.1만 |
|---|
| 2026.06.24 | ₩44,568 | ₩44,848 | ₩44,198 | ₩44,401 | -0.37% | 8.5천 |
|---|
| 2026.06.23 | ₩44,494 | ₩44,862 | ₩44,327 | ₩44,334 | -0.36% | 9.8천 |
|---|
| 2026.06.22 | ₩45,249 | ₩45,249 | ₩44,942 | ₩45,196 | -0.12% | 3.9천 |
|---|
| 2026.06.18 | ₩45,155 | ₩45,356 | ₩44,755 | ₩45,278 | +0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩44,675 | ₩44,915 | ₩44,252 | ₩44,252 | -0.94% | 1.5만 |
|---|
| 2026.06.16 | ₩44,621 | ₩44,621 | ₩44,133 | ₩44,133 | -1.09% | 6.8천 |
|---|
| 2026.06.15 | ₩44,581 | ₩44,862 | ₩44,521 | ₩44,614 | +0.07% | 5천 |
|---|
| 2026.06.12 | ₩43,833 | ₩44,366 | ₩43,746 | ₩43,970 | +0.31% | 8.1천 |
|---|
| 2026.06.11 | ₩42,337 | ₩43,869 | ₩42,337 | ₩43,869 | +3.62% | 1.3천 |
|---|
| 2026.06.10 | ₩43,058 | ₩43,058 | ₩42,123 | ₩42,152 | -2.10% | 3.5천 |
|---|
| 2026.06.09 | ₩43,031 | ₩43,031 | ₩41,682 | ₩42,569 | -1.07% | 3.8천 |
|---|
| 2026.06.08 | ₩42,684 | ₩42,684 | ₩42,529 | ₩42,529 | -0.36% | 3.7천 |
|---|
| 2026.06.05 | ₩43,031 | ₩43,031 | ₩41,917 | ₩42,041 | -2.30% | 6천 |
|---|
| 2026.06.04 | ₩42,898 | ₩44,100 | ₩42,898 | ₩43,873 | +2.27% | 9.6천 |
|---|
| 2026.06.03 | ₩43,359 | ₩43,459 | ₩43,359 | ₩43,425 | +0.15% | 900 |
|---|
| 2026.06.02 | ₩44,020 | ₩44,314 | ₩43,713 | ₩44,242 | +0.50% | 2.6천 |
|---|
| 2026.06.01 | ₩43,966 | ₩44,274 | ₩43,739 | ₩43,970 | +0.01% | 2.1천 |
|---|
| 2026.05.29 | ₩44,060 | ₩44,060 | ₩43,666 | ₩43,904 | -0.35% | 1.8천 |
|---|
| 2026.05.28 | ₩43,686 | ₩43,970 | ₩43,352 | ₩43,970 | +0.65% | 900 |
|---|
| 2026.05.27 | ₩43,592 | ₩43,592 | ₩43,392 | ₩43,420 | -0.40% | 1.1천 |
|---|
| 2026.05.26 | ₩43,725 | ₩43,940 | ₩43,626 | ₩43,713 | -0.03% | 2.5천 |
|---|
| 2026.05.22 | ₩42,991 | ₩43,115 | ₩42,904 | ₩43,115 | +0.29% | 900 |
|---|
| 2026.05.21 | ₩42,470 | ₩42,737 | ₩42,243 | ₩42,606 | +0.32% | 4.5천 |
|---|
| 2026.05.20 | ₩42,056 | ₩42,276 | ₩42,029 | ₩42,276 | +0.52% | 1.8천 |
|---|
| 2026.05.19 | ₩41,375 | ₩41,375 | ₩40,907 | ₩41,236 | -0.34% | 1.9천 |
|---|
| 2026.05.18 | ₩41,882 | ₩41,882 | ₩41,375 | ₩41,491 | -0.93% | 1.3천 |
|---|
| 2026.05.15 | ₩42,083 | ₩42,377 | ₩42,003 | ₩42,063 | -0.05% | 3.6천 |
|---|
| 2026.05.14 | ₩43,018 | ₩43,018 | ₩42,709 | ₩43,002 | -0.04% | 3.9천 |
|---|
| 2026.05.13 | ₩42,415 | ₩42,804 | ₩42,415 | ₩42,804 | +0.92% | 2천 |
|---|
| 2026.05.12 | ₩42,109 | ₩42,951 | ₩42,109 | ₩42,912 | +1.91% | 3.6천 |
|---|
| 2026.05.11 | ₩42,390 | ₩43,037 | ₩42,390 | ₩43,037 | +1.53% | 8천 |
|---|
| 2026.05.08 | ₩42,190 | ₩42,484 | ₩42,190 | ₩42,477 | +0.68% | 4.8천 |
|---|
| 2026.05.07 | ₩42,671 | ₩42,671 | ₩42,143 | ₩42,143 | -1.24% | 900 |
|---|
| 2026.05.06 | ₩42,723 | ₩43,091 | ₩42,463 | ₩43,091 | +0.86% | 2.1천 |
|---|
| 2026.05.05 | ₩42,564 | ₩42,692 | ₩42,470 | ₩42,692 | +0.30% | 4.2천 |
|---|
| 2026.05.04 | ₩42,310 | ₩42,323 | ₩41,682 | ₩42,032 | -0.66% | 1.9만 |
|---|
| 2026.05.01 | ₩42,163 | ₩42,337 | ₩41,722 | ₩42,274 | +0.26% | 8.3천 |
|---|
| 2026.04.30 | ₩41,295 | ₩41,808 | ₩40,814 | ₩41,808 | +1.24% | 7.6천 |
|---|
| 2026.04.29 | ₩40,920 | ₩40,920 | ₩40,727 | ₩40,792 | -0.31% | 5.2천 |
|---|
| 2026.04.28 | ₩40,994 | ₩41,067 | ₩39,999 | ₩40,227 | -1.87% | 5.5천 |
|---|
| 2026.04.27 | ₩41,067 | ₩41,128 | ₩40,987 | ₩41,065 | -0.01% | 2.3천 |
|---|
| 2026.04.24 | ₩41,709 | ₩41,709 | ₩41,027 | ₩41,495 | -0.51% | 1.3만 |
|---|
| 2026.04.23 | ₩41,709 | ₩41,709 | ₩40,413 | ₩41,121 | -1.41% | 2.7천 |
|---|
| 2026.04.22 | ₩41,522 | ₩41,641 | ₩41,188 | ₩41,641 | +0.29% | 9.2천 |
|---|
| 2026.04.21 | ₩41,582 | ₩41,588 | ₩40,747 | ₩40,799 | -1.88% | 6.3천 |
|---|
| 2026.04.20 | ₩40,827 | ₩41,208 | ₩40,747 | ₩41,208 | +0.93% | 2.8천 |
|---|
| 2026.04.17 | ₩40,747 | ₩40,747 | ₩40,266 | ₩40,540 | -0.51% | 6.5천 |
|---|
| 2026.04.16 | ₩40,119 | ₩40,119 | ₩39,892 | ₩40,013 | -0.26% | 2.7천 |
|---|
| 2026.04.15 | ₩40,079 | ₩40,170 | ₩39,852 | ₩40,170 | +0.23% | 2.5만 |
|---|
| 2026.04.14 | ₩39,424 | ₩40,600 | ₩39,424 | ₩39,850 | +1.08% | 5.7천 |
|---|
| 2026.04.13 | ₩37,540 | ₩38,382 | ₩37,540 | ₩38,382 | +2.24% | 5.4천 |
|---|
| 2026.04.10 | ₩37,607 | ₩37,661 | ₩37,480 | ₩37,546 | -0.16% | 2.8천 |
|---|
| 2026.04.09 | ₩37,407 | ₩37,471 | ₩37,340 | ₩37,471 | +0.17% | 2.1천 |
|---|
| 2026.04.08 | ₩37,674 | ₩37,674 | ₩37,273 | ₩37,414 | -0.69% | 4.1천 |
|---|
| 2026.04.07 | ₩35,911 | ₩36,289 | ₩35,830 | ₩36,289 | +1.05% | 4.3천 |
|---|
| 2026.04.06 | ₩36,432 | ₩36,432 | ₩36,074 | ₩36,074 | -0.98% | 1.2천 |
|---|
| 2026.04.02 | ₩35,002 | ₩36,152 | ₩35,002 | ₩36,152 | +3.29% | 3.5천 |
|---|
| 2026.04.01 | ₩35,630 | ₩36,205 | ₩35,630 | ₩35,720 | +0.25% | 1.4만 |
|---|
| 2026.03.31 | ₩34,428 | ₩35,459 | ₩34,428 | ₩35,459 | +3.00% | 1.5천 |
|---|
| 2026.03.30 | ₩35,203 | ₩35,203 | ₩33,733 | ₩33,876 | -3.77% | 7.1천 |
|---|
| 2026.03.27 | ₩35,122 | ₩35,122 | ₩34,628 | ₩34,667 | -1.30% | 2.4천 |
|---|
| 2026.03.26 | ₩35,443 | ₩35,443 | ₩35,183 | ₩35,183 | -0.74% | 6.9천 |
|---|
| 2026.03.25 | ₩36,311 | ₩36,311 | ₩36,203 | ₩36,247 | -0.18% | 5.5천 |
|---|
| 2026.03.24 | ₩35,643 | ₩35,685 | ₩35,643 | ₩35,685 | +0.12% | 100 |
|---|
| 2026.03.23 | ₩36,017 | ₩36,138 | ₩35,645 | ₩35,645 | -1.03% | 3천 |
|---|
| 2026.03.20 | ₩36,498 | ₩36,498 | ₩34,935 | ₩35,124 | -3.77% | 3.9천 |
|---|
| 2026.03.19 | ₩35,577 | ₩36,418 | ₩35,390 | ₩36,378 | +2.25% | 4.2천 |
|---|
| 2026.03.18 | ₩36,184 | ₩36,338 | ₩35,863 | ₩35,863 | -0.89% | 2.2천 |
|---|
| 2026.03.17 | ₩36,458 | ₩36,458 | ₩36,171 | ₩36,238 | -0.60% | 3.1천 |
|---|
| 2026.03.16 | ₩35,884 | ₩35,989 | ₩35,697 | ₩35,841 | -0.12% | 3.9천 |
|---|
| 2026.03.13 | ₩35,924 | ₩35,924 | ₩35,235 | ₩35,289 | -1.77% | 3천 |
|---|
| 2026.03.12 | ₩35,857 | ₩35,857 | ₩35,464 | ₩35,464 | -1.10% | 3.7천 |
|---|
| 2026.03.11 | ₩36,539 | ₩36,899 | ₩36,417 | ₩36,543 | +0.01% | 5.2천 |
|---|
| 2026.03.10 | ₩36,699 | ₩36,899 | ₩36,631 | ₩36,631 | -0.19% | 4.4천 |
|---|
| 2026.03.09 | ₩35,483 | ₩36,672 | ₩35,396 | ₩36,640 | +3.26% | 2.1천 |
|---|
| 2026.03.06 | ₩35,897 | ₩36,298 | ₩35,752 | ₩35,752 | -0.41% | 7.5천 |
|---|
| 2026.03.05 | ₩36,966 | ₩37,006 | ₩36,458 | ₩36,786 | -0.49% | 5천 |
|---|
| 2026.03.04 | ₩37,046 | ₩37,500 | ₩36,953 | ₩37,260 | +0.58% | 4.8천 |
|---|
| 2026.03.03 | ₩37,287 | ₩37,287 | ₩36,278 | ₩36,997 | -0.78% | 8.8천 |
|---|
| 2026.03.02 | ₩37,888 | ₩38,361 | ₩37,888 | ₩38,361 | +1.25% | 5.2천 |
|---|
| 2026.02.27 | ₩37,808 | ₩37,876 | ₩37,540 | ₩37,876 | +0.18% | 1천 |
|---|
| 2026.02.26 | ₩37,781 | ₩38,079 | ₩37,594 | ₩38,079 | +0.79% | 1.4천 |
|---|
| 2026.02.25 | ₩38,716 | ₩38,729 | ₩38,469 | ₩38,708 | -0.02% | 1.3천 |
|---|
| 2026.02.24 | ₩37,821 | ₩38,516 | ₩37,821 | ₩38,405 | +1.54% | 9.5천 |
|---|
| 2026.02.23 | ₩38,142 | ₩38,235 | ₩37,500 | ₩37,864 | -0.73% | 3.5천 |
|---|
| 2026.02.20 | ₩38,649 | ₩38,786 | ₩38,103 | ₩38,286 | -0.94% | 3.6천 |
|---|
| 2026.02.19 | ₩38,035 | ₩38,506 | ₩38,035 | ₩38,506 | +1.24% | 1.1천 |
|---|
| 2026.02.18 | ₩38,048 | ₩38,502 | ₩38,048 | ₩38,095 | +0.12% | 2.2천 |
|---|
| 2026.02.17 | ₩37,874 | ₩37,915 | ₩37,856 | ₩37,856 | -0.05% | 1천 |
|---|
| 2026.02.13 | ₩37,794 | ₩37,834 | ₩37,458 | ₩37,458 | -0.89% | 1.5천 |
|---|
| 2026.02.12 | ₩36,929 | ₩36,929 | ₩36,929 | ₩36,929 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩37,808 | ₩37,896 | ₩37,340 | ₩37,896 | +0.23% | 500 |
|---|
| 2026.02.10 | ₩37,915 | ₩38,342 | ₩37,915 | ₩37,947 | +0.08% | 3.1천 |
|---|
| 2026.02.09 | ₩37,353 | ₩37,915 | ₩37,353 | ₩37,770 | +1.12% | 2.5천 |
|---|
| 2026.02.06 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩36,926 | ₩36,926 | ₩35,183 | ₩35,183 | -4.72% | 4.9천 |
|---|
| 2026.02.04 | ₩35,403 | ₩36,124 | ₩35,376 | ₩36,058 | +1.85% | 1.7천 |
|---|
| 2026.02.03 | ₩37,874 | ₩37,874 | ₩37,327 | ₩37,531 | -0.91% | 2.7천 |
|---|
| 2026.02.02 | ₩37,500 | ₩37,512 | ₩37,335 | ₩37,335 | -0.44% | 1.2천 |
|---|
| 2026.01.30 | ₩37,387 | ₩37,387 | ₩37,006 | ₩37,108 | -0.75% | 5.3천 |
|---|
| 2026.01.29 | ₩37,781 | ₩37,781 | ₩37,273 | ₩37,666 | -0.30% | 2.2천 |
|---|
| 2026.01.28 | ₩37,781 | ₩37,781 | ₩37,770 | ₩37,770 | -0.03% | 500 |
|---|
| 2026.01.27 | ₩37,754 | ₩38,168 | ₩37,741 | ₩38,106 | +0.93% | 6.9천 |
|---|
| 2026.01.26 | ₩37,794 | ₩37,794 | ₩37,535 | ₩37,535 | -0.69% | 3.1천 |
|---|
| 2026.01.23 | ₩38,249 | ₩38,249 | ₩37,614 | ₩37,626 | -1.63% | 8.5천 |
|---|
| 2026.01.22 | ₩37,981 | ₩38,142 | ₩37,968 | ₩38,126 | +0.38% | 3.1천 |
|---|
| 2026.01.21 | ₩37,955 | ₩37,955 | ₩37,243 | ₩37,809 | -0.38% | 500 |
|---|
| 2026.01.20 | ₩37,527 | ₩37,928 | ₩37,514 | ₩37,788 | +0.69% | 7.1천 |
|---|
| 2026.01.16 | ₩37,941 | ₩38,382 | ₩37,941 | ₩38,012 | +0.19% | 2.8천 |
|---|
| 2026.01.15 | ₩37,554 | ₩38,128 | ₩37,554 | ₩37,806 | +0.67% | 3.4만 |
|---|
| 2026.01.14 | ₩36,993 | ₩37,300 | ₩36,939 | ₩37,295 | +0.82% | 3.5천 |
|---|
| 2026.01.13 | ₩37,166 | ₩37,460 | ₩37,031 | ₩37,275 | +0.29% | 2.1만 |
|---|
| 2026.01.12 | ₩36,844 | ₩37,106 | ₩36,832 | ₩37,106 | +0.71% | 5.5만 |
|---|
| 2026.01.09 | ₩37,033 | ₩37,033 | ₩36,886 | ₩36,997 | -0.10% | 1.9천 |
|---|
| 2026.01.08 | ₩36,806 | ₩36,806 | ₩36,213 | ₩36,381 | -1.15% | 6.9천 |
|---|
| 2026.01.07 | ₩36,176 | ₩36,685 | ₩36,176 | ₩36,472 | +0.82% | 4.4천 |
|---|
| 2026.01.06 | ₩36,016 | ₩36,432 | ₩36,016 | ₩36,401 | +1.07% | 1.3천 |
|---|
| 2026.01.05 | ₩36,004 | ₩36,231 | ₩35,522 | ₩36,082 | +0.22% | 4.1만 |
|---|
| 2026.01.02 | ₩35,042 | ₩35,456 | ₩35,042 | ₩35,378 | +0.96% | 3.5천 |
|---|
| 2025.12.31 | ₩34,855 | ₩34,855 | ₩34,657 | ₩34,657 | -0.57% | 600 |
|---|
| 2025.12.30 | ₩34,935 | ₩35,016 | ₩34,815 | ₩34,815 | -0.34% | 1.1천 |
|---|
| 2025.12.29 | ₩34,735 | ₩34,909 | ₩34,735 | ₩34,889 | +0.44% | 1.1만 |
|---|
| 2025.12.26 | ₩35,269 | ₩35,403 | ₩35,169 | ₩35,176 | -0.27% | 1.6만 |
|---|
| 2025.12.24 | ₩35,295 | ₩35,430 | ₩35,267 | ₩35,354 | +0.17% | 2.8천 |
|---|
| 2025.12.23 | ₩35,243 | ₩35,256 | ₩35,160 | ₩35,160 | -0.24% | 3.9천 |
|---|
| 2025.12.22 | ₩35,162 | ₩35,283 | ₩35,002 | ₩35,168 | +0.02% | 6.5천 |
|---|
| 2025.12.19 | ₩34,214 | ₩34,641 | ₩34,201 | ₩34,553 | +0.99% | 1.1만 |
|---|
| 2025.12.18 | ₩33,813 | ₩33,960 | ₩33,690 | ₩33,690 | -0.36% | 5.3천 |
|---|
| 2025.12.17 | ₩34,454 | ₩34,949 | ₩33,346 | ₩33,346 | -3.22% | 1.8천 |
|---|
| 2025.12.16 | ₩34,321 | ₩34,321 | ₩33,987 | ₩34,158 | -0.47% | 2천 |
|---|
| 2025.12.15 | ₩34,508 | ₩34,508 | ₩34,317 | ₩34,317 | -0.55% | 200 |
|---|
| 2025.12.12 | ₩34,803 | ₩35,156 | ₩34,722 | ₩34,743 | -0.17% | 2.7천 |
|---|
| 2025.12.11 | ₩35,378 | ₩35,977 | ₩35,376 | ₩35,949 | +1.62% | 9.7천 |
|---|
| 2025.12.10 | ₩35,897 | ₩36,138 | ₩35,897 | ₩35,903 | +0.01% | 400 |
|---|
| 2025.12.09 | ₩35,937 | ₩36,184 | ₩35,924 | ₩36,036 | +0.28% | 1.7천 |
|---|
| 2025.12.08 | ₩36,205 | ₩36,205 | ₩35,817 | ₩35,868 | -0.93% | 2.8천 |
|---|
| 2025.12.05 | ₩35,765 | ₩35,911 | ₩35,582 | ₩35,582 | -0.51% | 700 |
|---|
| 2025.12.04 | ₩35,764 | ₩35,936 | ₩35,764 | ₩35,845 | +0.23% | 3.6천 |
|---|
| 2025.12.03 | ₩34,722 | ₩35,224 | ₩34,722 | ₩35,224 | +1.45% | 800 |
|---|
| 2025.12.02 | ₩34,949 | ₩34,949 | ₩34,579 | ₩34,579 | -1.06% | 1.4천 |
|---|
| 2025.12.01 | ₩34,547 | ₩34,547 | ₩34,297 | ₩34,297 | -0.72% | 300 |
|---|
| 2025.11.28 | ₩34,818 | ₩34,818 | ₩34,818 | ₩34,818 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,267 | ₩34,311 | ₩34,267 | ₩34,311 | +0.13% | 400 |
|---|
| 2025.11.25 | ₩33,493 | ₩33,818 | ₩33,406 | ₩33,818 | +0.97% | 600 |
|---|
| 2025.11.24 | ₩33,506 | ₩33,519 | ₩33,506 | ₩33,519 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩32,304 | ₩32,304 | ₩32,162 | ₩32,162 | -0.44% | 2.2천 |
|---|
| 2025.11.20 | ₩32,731 | ₩33,519 | ₩31,654 | ₩31,654 | -3.29% | 4.5천 |
|---|
| 2025.11.19 | ₩32,784 | ₩32,865 | ₩32,732 | ₩32,732 | -0.16% | 3.8천 |
|---|
| 2025.11.18 | ₩31,943 | ₩32,531 | ₩31,943 | ₩32,317 | +1.17% | 1.4만 |
|---|
| 2025.11.17 | ₩32,330 | ₩32,380 | ₩32,330 | ₩32,380 | +0.15% | 1천 |
|---|
| 2025.11.14 | ₩32,718 | ₩33,225 | ₩32,664 | ₩32,720 | +0.01% | 1만 |
|---|
| 2025.11.13 | ₩34,107 | ₩34,107 | ₩32,450 | ₩32,484 | -4.76% | 1.2만 |
|---|
| 2025.11.12 | ₩36,601 | ₩36,601 | ₩36,601 | ₩36,601 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩36,832 | ₩36,832 | ₩36,780 | ₩36,780 | -0.14% | 100 |
|---|
| 2025.11.10 | ₩37,160 | ₩37,160 | ₩37,160 | ₩37,160 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,071 | ₩36,452 | ₩35,991 | ₩36,452 | +1.06% | 1.4천 |
|---|
| 2025.11.06 | ₩37,088 | ₩37,088 | ₩36,564 | ₩36,564 | -1.41% | 1.6천 |
|---|
| 2025.11.05 | ₩37,138 | ₩37,140 | ₩37,053 | ₩37,053 | -0.23% | 1천 |
|---|
| 2025.11.04 | ₩37,407 | ₩37,407 | ₩36,752 | ₩36,826 | -1.55% | 6.5천 |
|---|
| 2025.11.03 | ₩38,208 | ₩38,208 | ₩37,754 | ₩37,848 | -0.94% | 6.4천 |
|---|
| 2025.10.31 | ₩37,754 | ₩37,856 | ₩37,754 | ₩37,856 | +0.27% | 1.1천 |
|---|
| 2025.10.30 | ₩37,674 | ₩37,941 | ₩37,527 | ₩37,540 | -0.35% | 4.2천 |
|---|
| 2025.10.29 | ₩37,464 | ₩37,647 | ₩37,273 | ₩37,467 | +0.01% | 3천 |
|---|
| 2025.10.28 | ₩37,126 | ₩37,126 | ₩36,979 | ₩36,982 | -0.39% | 6.7천 |
|---|
| 2025.10.27 | ₩37,166 | ₩37,166 | ₩36,832 | ₩36,933 | -0.63% | 900 |
|---|
| 2025.10.24 | ₩36,645 | ₩36,751 | ₩36,632 | ₩36,751 | +0.29% | 500 |
|---|
| 2025.10.23 | ₩35,805 | ₩36,178 | ₩35,790 | ₩36,100 | +0.82% | 4.9천 |
|---|
| 2025.10.22 | ₩35,358 | ₩35,358 | ₩35,358 | ₩35,358 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,084 | ₩36,138 | ₩36,004 | ₩36,116 | +0.09% | 5.3천 |
|---|
| 2025.10.20 | ₩36,488 | ₩36,492 | ₩36,472 | ₩36,492 | +0.01% | 2.5천 |
|---|
| 2025.10.17 | ₩35,443 | ₩35,769 | ₩35,363 | ₩35,769 | +0.92% | 3.5천 |
|---|
| 2025.10.16 | ₩36,665 | ₩36,665 | ₩36,267 | ₩36,267 | -1.09% | 9천 |
|---|
| 2025.10.15 | ₩36,739 | ₩36,872 | ₩36,595 | ₩36,718 | -0.06% | 1.4천 |
|---|
| 2025.10.14 | ₩36,299 | ₩36,299 | ₩36,299 | ₩36,299 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,937 | ₩36,063 | ₩35,937 | ₩36,063 | +0.35% | 200 |
|---|
| 2025.10.10 | ₩34,728 | ₩34,728 | ₩34,728 | ₩34,728 | 0.00% | 100 |
|---|