시장 데이터를 불러오는 중
전체 종목
Goldman Sachs ActiveBeta Emerging Markets Equity ETF 과거 주가
Goldman Sachs ActiveBeta Emerging Markets Equity ETF · GEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs ActiveBeta Emerging Markets Equity ETF · GEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,338 | ₩68,338 | ₩68,003 | ₩68,244 | -0.14% | 15.6만 |
| 2026.10.08 | ₩67,922 | ₩68,122 | ₩67,215 | ₩67,507 | -0.61% | 38.7만 |
| 2026.10.07 | ₩68,606 | ₩68,961 | ₩68,311 | ₩68,847 | +0.35% | 14.8만 |
| 2026.10.06 | ₩70,254 | ₩70,254 | ₩69,691 | ₩69,758 | -0.71% | 8.4만 |
| 2026.10.05 | ₩69,879 | ₩70,288 | ₩69,879 | ₩70,094 | +0.31% | 17.2만 |
| 2026.10.02 | ₩69,075 | ₩69,316 | ₩68,753 | ₩69,129 | +0.08% | 16.8만 |
| 2026.10.01 | ₩68,284 | ₩68,418 | ₩67,654 | ₩68,257 | -0.04% | 34.7만 |
| 2026.09.30 | ₩68,767 | ₩68,767 | ₩68,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,485 |
| -0.41% |
| 13만 |
| 2026.09.29 | ₩68,834 | ₩69,108 | ₩68,599 | ₩69,048 | +0.31% | 18.6만 |
|---|
| 2026.09.28 | ₩68,740 | ₩69,035 | ₩68,185 | ₩68,954 | +0.31% | 6.8만 |
|---|
| 2026.09.25 | ₩69,504 | ₩69,839 | ₩69,236 | ₩69,665 | +0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩69,236 | ₩69,383 | ₩68,638 | ₩68,914 | -0.46% | 9.2만 |
|---|
| 2026.09.23 | ₩70,067 | ₩70,147 | ₩69,309 | ₩69,397 | -0.96% | 11.5만 |
|---|
| 2026.09.22 | ₩70,214 | ₩70,924 | ₩70,214 | ₩70,764 | +0.78% | 14.2만 |
|---|
| 2026.09.21 | ₩69,986 | ₩70,656 | ₩69,745 | ₩70,616 | +0.90% | 9.2만 |
|---|
| 2026.09.18 | ₩68,378 | ₩68,713 | ₩68,217 | ₩68,579 | +0.29% | 10.2만 |
|---|
| 2026.09.17 | ₩68,398 | ₩68,753 | ₩68,365 | ₩68,646 | +0.36% | 22.4만 |
|---|
| 2026.09.16 | ₩67,949 | ₩68,157 | ₩66,920 | ₩67,319 | -0.93% | 8.8만 |
|---|
| 2026.09.15 | ₩67,681 | ₩67,681 | ₩67,225 | ₩67,319 | -0.53% | 10.5만 |
|---|
| 2026.09.14 | ₩67,560 | ₩68,036 | ₩67,290 | ₩67,574 | +0.02% | 8.6만 |
|---|
| 2026.09.11 | ₩69,531 | ₩69,571 | ₩69,209 | ₩69,464 | -0.10% | 6.9만 |
|---|
| 2026.09.10 | ₩68,713 | ₩68,978 | ₩68,437 | ₩68,592 | -0.18% | 13.2만 |
|---|
| 2026.09.09 | ₩70,161 | ₩70,454 | ₩69,718 | ₩70,067 | -0.13% | 7.9만 |
|---|
| 2026.09.08 | ₩70,496 | ₩70,737 | ₩70,241 | ₩70,402 | -0.13% | 6.5만 |
|---|
| 2026.09.04 | ₩69,383 | ₩70,268 | ₩69,383 | ₩70,268 | +1.27% | 7.2만 |
|---|
| 2026.09.03 | ₩68,767 | ₩69,196 | ₩68,365 | ₩69,115 | +0.51% | 10만 |
|---|
| 2026.09.02 | ₩68,405 | ₩68,820 | ₩68,391 | ₩68,726 | +0.47% | 9.3만 |
|---|
| 2026.09.01 | ₩68,592 | ₩69,035 | ₩68,224 | ₩68,418 | -0.25% | 9.9만 |
|---|
| 2026.08.31 | ₩68,874 | ₩68,954 | ₩68,445 | ₩68,646 | -0.33% | 11.9만 |
|---|
| 2026.08.28 | ₩69,263 | ₩69,383 | ₩68,560 | ₩68,793 | -0.68% | 14.3만 |
|---|
| 2026.08.27 | ₩69,142 | ₩69,155 | ₩68,753 | ₩69,062 | -0.12% | 7.1만 |
|---|
| 2026.08.26 | ₩68,834 | ₩68,995 | ₩68,606 | ₩68,700 | -0.19% | 7.7만 |
|---|
| 2026.08.25 | ₩68,298 | ₩68,793 | ₩68,244 | ₩68,753 | +0.67% | 9.6만 |
|---|
| 2026.08.24 | ₩67,842 | ₩67,842 | ₩67,292 | ₩67,708 | -0.20% | 10.5만 |
|---|
| 2026.08.21 | ₩68,928 | ₩68,928 | ₩68,445 | ₩68,599 | -0.48% | 6.6만 |
|---|
| 2026.08.20 | ₩67,574 | ₩68,177 | ₩67,574 | ₩68,123 | +0.81% | 12.6만 |
|---|
| 2026.08.19 | ₩68,137 | ₩68,137 | ₩67,400 | ₩67,695 | -0.65% | 13.4만 |
|---|
| 2026.08.18 | ₩67,574 | ₩67,869 | ₩66,951 | ₩66,998 | -0.85% | 21.1만 |
|---|
| 2026.08.17 | ₩68,901 | ₩69,504 | ₩68,890 | ₩68,968 | +0.10% | 20.6만 |
|---|
| 2026.08.14 | ₩68,458 | ₩68,740 | ₩68,034 | ₩68,351 | -0.16% | 4.7만 |
|---|
| 2026.08.13 | ₩68,137 | ₩68,592 | ₩68,046 | ₩68,365 | +0.33% | 19.1만 |
|---|
| 2026.08.12 | ₩68,298 | ₩68,351 | ₩67,936 | ₩68,217 | -0.12% | 7.9만 |
|---|
| 2026.08.11 | ₩67,400 | ₩67,467 | ₩66,904 | ₩67,158 | -0.36% | 6.2만 |
|---|
| 2026.08.10 | ₩66,730 | ₩67,132 | ₩66,663 | ₩66,921 | +0.29% | 6.2만 |
|---|
| 2026.08.07 | ₩67,587 | ₩67,587 | ₩66,756 | ₩67,413 | -0.26% | 6.4만 |
|---|
| 2026.08.06 | ₩66,287 | ₩67,252 | ₩66,260 | ₩66,656 | +0.56% | 13만 |
|---|
| 2026.08.05 | ₩67,534 | ₩67,818 | ₩67,292 | ₩67,346 | -0.28% | 7.7만 |
|---|
| 2026.08.04 | ₩66,730 | ₩67,741 | ₩66,730 | ₩67,601 | +1.31% | 11.9만 |
|---|
| 2026.08.03 | ₩65,202 | ₩66,072 | ₩64,900 | ₩66,019 | +1.25% | 17.6만 |
|---|
| 2026.07.31 | ₩66,368 | ₩66,476 | ₩65,141 | ₩65,711 | -0.99% | 8.7만 |
|---|
| 2026.07.30 | ₩64,022 | ₩65,329 | ₩63,969 | ₩65,242 | +1.90% | 11.9만 |
|---|
| 2026.07.29 | ₩63,352 | ₩64,317 | ₩62,468 | ₩62,816 | -0.85% | 9.2만 |
|---|
| 2026.07.28 | ₩63,513 | ₩64,270 | ₩63,193 | ₩63,888 | +0.59% | 6.9만 |
|---|
| 2026.07.27 | ₩65,590 | ₩65,590 | ₩64,344 | ₩65,296 | -0.45% | 30.8만 |
|---|
| 2026.07.24 | ₩65,255 | ₩65,535 | ₩64,733 | ₩64,826 | -0.66% | 10.4만 |
|---|
| 2026.07.23 | ₩65,778 | ₩66,354 | ₩65,456 | ₩66,140 | +0.55% | 12.9만 |
|---|
| 2026.07.22 | ₩66,126 | ₩66,676 | ₩66,126 | ₩66,529 | +0.61% | 6.4만 |
|---|
| 2026.07.21 | ₩66,475 | ₩66,957 | ₩66,299 | ₩66,957 | +0.73% | 8.2만 |
|---|
| 2026.07.20 | ₩65,309 | ₩65,671 | ₩64,867 | ₩65,041 | -0.41% | 22.5만 |
|---|
| 2026.07.17 | ₩63,634 | ₩65,302 | ₩63,533 | ₩64,759 | +1.77% | 32.7만 |
|---|
| 2026.07.16 | ₩65,832 | ₩66,073 | ₩65,443 | ₩65,711 | -0.18% | 11.8만 |
|---|
| 2026.07.15 | ₩67,256 | ₩67,295 | ₩66,140 | ₩66,770 | -0.72% | 10만 |
|---|
| 2026.07.14 | ₩66,931 | ₩67,239 | ₩66,663 | ₩67,085 | +0.23% | 16.7만 |
|---|
| 2026.07.13 | ₩66,502 | ₩66,676 | ₩65,858 | ₩66,033 | -0.71% | 7.6만 |
|---|
| 2026.07.10 | ₩67,882 | ₩68,405 | ₩67,627 | ₩68,405 | +0.77% | 9.7만 |
|---|
| 2026.07.09 | ₩68,030 | ₩68,378 | ₩67,902 | ₩68,311 | +0.41% | 15.5만 |
|---|
| 2026.07.08 | ₩66,555 | ₩67,829 | ₩66,495 | ₩67,829 | +1.91% | 6.3만 |
|---|
| 2026.07.07 | ₩67,507 | ₩67,748 | ₩66,790 | ₩67,279 | -0.34% | 8.2만 |
|---|
| 2026.07.06 | ₩68,646 | ₩69,222 | ₩68,646 | ₩69,075 | +0.62% | 5.6만 |
|---|
| 2026.07.02 | ₩67,829 | ₩68,445 | ₩66,381 | ₩67,292 | -0.79% | 7.6만 |
|---|
| 2026.07.01 | ₩68,137 | ₩68,780 | ₩67,775 | ₩67,855 | -0.41% | 21.1만 |
|---|
| 2026.06.30 | ₩69,048 | ₩69,892 | ₩68,968 | ₩69,691 | +0.93% | 8.1만 |
|---|
| 2026.06.29 | ₩68,432 | ₩68,887 | ₩67,413 | ₩68,874 | +0.65% | 9.2만 |
|---|
| 2026.06.26 | ₩67,440 | ₩69,041 | ₩67,440 | ₩68,713 | +1.89% | 5.4만 |
|---|
| 2026.06.25 | ₩70,415 | ₩70,415 | ₩68,740 | ₩69,450 | -1.37% | 6.6만 |
|---|
| 2026.06.24 | ₩68,686 | ₩68,907 | ₩68,016 | ₩68,418 | -0.39% | 8만 |
|---|
| 2026.06.23 | ₩68,619 | ₩69,464 | ₩68,485 | ₩68,552 | -0.10% | 6.8만 |
|---|
| 2026.06.22 | ₩72,653 | ₩72,761 | ₩72,318 | ₩72,491 | -0.22% | 6.7만 |
|---|
| 2026.06.18 | ₩71,447 | ₩72,245 | ₩71,420 | ₩72,117 | +0.94% | 9.9만 |
|---|
| 2026.06.17 | ₩70,951 | ₩71,339 | ₩69,879 | ₩70,013 | -1.32% | 7.4만 |
|---|
| 2026.06.16 | ₩70,723 | ₩70,991 | ₩70,013 | ₩70,107 | -0.87% | 11.8만 |
|---|
| 2026.06.15 | ₩71,032 | ₩71,394 | ₩70,817 | ₩71,353 | +0.45% | 16.7만 |
|---|
| 2026.06.12 | ₩68,592 | ₩69,303 | ₩68,259 | ₩69,062 | +0.68% | 9.1만 |
|---|
| 2026.06.11 | ₩66,435 | ₩68,820 | ₩66,421 | ₩68,606 | +3.27% | 13.4만 |
|---|
| 2026.06.10 | ₩66,368 | ₩67,440 | ₩65,838 | ₩65,908 | -0.69% | 9.2만 |
|---|
| 2026.06.09 | ₩68,257 | ₩68,295 | ₩65,149 | ₩66,797 | -2.14% | 15.6만 |
|---|
| 2026.06.08 | ₩67,266 | ₩67,400 | ₩66,716 | ₩66,917 | -0.52% | 11.1만 |
|---|
| 2026.06.05 | ₩67,855 | ₩67,883 | ₩65,499 | ₩65,778 | -3.06% | 8.7만 |
|---|
| 2026.06.04 | ₩69,598 | ₩70,415 | ₩69,296 | ₩70,348 | +1.08% | 5.2만 |
|---|
| 2026.06.03 | ₩71,407 | ₩71,407 | ₩70,683 | ₩71,152 | -0.36% | 6.6만 |
|---|
| 2026.06.02 | ₩71,394 | ₩71,930 | ₩71,112 | ₩71,903 | +0.71% | 7.4만 |
|---|
| 2026.06.01 | ₩70,429 | ₩71,782 | ₩70,161 | ₩71,099 | +0.95% | 11.7만 |
|---|
| 2026.05.29 | ₩69,812 | ₩70,040 | ₩69,519 | ₩69,678 | -0.19% | 11.5만 |
|---|
| 2026.05.28 | ₩68,633 | ₩69,812 | ₩68,365 | ₩69,624 | +1.45% | 16.2만 |
|---|
| 2026.05.27 | ₩69,685 | ₩69,689 | ₩68,814 | ₩69,383 | -0.43% | 7.7만 |
|---|
| 2026.05.26 | ₩68,646 | ₩69,450 | ₩68,646 | ₩69,437 | +1.15% | 7.5만 |
|---|
| 2026.05.22 | ₩66,971 | ₩67,283 | ₩66,730 | ₩66,864 | -0.16% | 6.8만 |
|---|
| 2026.05.21 | ₩66,220 | ₩67,326 | ₩66,140 | ₩67,199 | +1.48% | 8.3만 |
|---|
| 2026.05.20 | ₩65,483 | ₩66,596 | ₩65,463 | ₩66,596 | +1.70% | 12.8만 |
|---|
| 2026.05.19 | ₩64,585 | ₩65,860 | ₩64,511 | ₩65,349 | +1.18% | 9.5만 |
|---|
| 2026.05.18 | ₩66,770 | ₩66,770 | ₩65,269 | ₩65,952 | -1.22% | 6만 |
|---|
| 2026.05.15 | ₩66,287 | ₩66,502 | ₩65,818 | ₩66,180 | -0.16% | 9.1만 |
|---|
| 2026.05.14 | ₩68,003 | ₩68,552 | ₩67,924 | ₩68,539 | +0.79% | 9.8만 |
|---|
| 2026.05.13 | ₩67,279 | ₩68,345 | ₩67,223 | ₩68,271 | +1.47% | 16.6만 |
|---|
| 2026.05.12 | ₩67,065 | ₩67,413 | ₩65,905 | ₩66,730 | -0.50% | 12.2만 |
|---|
| 2026.05.11 | ₩68,767 | ₩69,062 | ₩68,592 | ₩68,901 | +0.19% | 5.8만 |
|---|
| 2026.05.08 | ₩68,137 | ₩68,852 | ₩68,137 | ₩68,852 | +1.05% | 9.2만 |
|---|
| 2026.05.07 | ₩68,311 | ₩68,311 | ₩67,292 | ₩67,440 | -1.28% | 9.8만 |
|---|
| 2026.05.06 | ₩67,641 | ₩68,458 | ₩67,493 | ₩68,391 | +1.11% | 7.5만 |
|---|
| 2026.05.05 | ₩65,671 | ₩66,462 | ₩65,671 | ₩66,214 | +0.83% | 7.6만 |
|---|
| 2026.05.04 | ₩65,202 | ₩65,577 | ₩64,545 | ₩65,014 | -0.29% | 8만 |
|---|
| 2026.05.01 | ₩64,666 | ₩65,507 | ₩64,592 | ₩64,893 | +0.35% | 6.7만 |
|---|
| 2026.04.30 | ₩63,982 | ₩64,947 | ₩63,701 | ₩64,599 | +0.96% | 8.6만 |
|---|
| 2026.04.29 | ₩63,969 | ₩63,969 | ₩63,406 | ₩63,567 | -0.63% | 5만 |
|---|
| 2026.04.28 | ₩63,634 | ₩63,998 | ₩63,526 | ₩63,848 | +0.34% | 4.2만 |
|---|
| 2026.04.27 | ₩64,813 | ₩64,934 | ₩64,465 | ₩64,465 | -0.54% | 21.6만 |
|---|
| 2026.04.24 | ₩64,156 | ₩64,746 | ₩64,056 | ₩64,605 | +0.70% | 10.1만 |
|---|
| 2026.04.23 | ₩63,875 | ₩64,103 | ₩62,742 | ₩63,433 | -0.69% | 5.4만 |
|---|
| 2026.04.22 | ₩63,996 | ₩64,478 | ₩63,955 | ₩64,331 | +0.52% | 6.6만 |
|---|
| 2026.04.21 | ₩64,438 | ₩64,438 | ₩63,191 | ₩63,205 | -1.91% | 14.6만 |
|---|
| 2026.04.20 | ₩64,277 | ₩64,438 | ₩64,009 | ₩64,384 | +0.17% | 16.1만 |
|---|
| 2026.04.17 | ₩64,719 | ₩65,416 | ₩64,719 | ₩64,813 | +0.14% | 15.5만 |
|---|
| 2026.04.16 | ₩63,674 | ₩63,969 | ₩63,325 | ₩63,607 | -0.11% | 181만 |
|---|
| 2026.04.15 | ₩63,325 | ₩63,560 | ₩63,205 | ₩63,446 | +0.19% | 5.4만 |
|---|
| 2026.04.14 | ₩62,843 | ₩63,660 | ₩62,843 | ₩63,486 | +1.02% | 11.8만 |
|---|
| 2026.04.13 | ₩61,355 | ₩62,454 | ₩61,355 | ₩62,414 | +1.73% | 6.6만 |
|---|
| 2026.04.10 | ₩61,999 | ₩62,186 | ₩61,677 | ₩61,918 | -0.13% | 6.7만 |
|---|
| 2026.04.09 | ₩61,074 | ₩61,784 | ₩60,766 | ₩61,543 | +0.77% | 12만 |
|---|
| 2026.04.08 | ₩61,958 | ₩61,999 | ₩61,221 | ₩61,704 | -0.41% | 9만 |
|---|
| 2026.04.07 | ₩58,259 | ₩58,621 | ₩57,536 | ₩58,514 | +0.44% | 10.1만 |
|---|
| 2026.04.06 | ₩58,058 | ₩58,514 | ₩58,058 | ₩58,233 | +0.30% | 6.4만 |
|---|
| 2026.04.02 | ₩56,624 | ₩58,192 | ₩56,624 | ₩57,804 | +2.08% | 10.6만 |
|---|
| 2026.04.01 | ₩58,233 | ₩58,983 | ₩58,199 | ₩58,460 | +0.39% | 14.8만 |
|---|
| 2026.03.31 | ₩56,021 | ₩57,951 | ₩56,021 | ₩57,898 | +3.35% | 15.2만 |
|---|
| 2026.03.30 | ₩56,530 | ₩56,530 | ₩55,536 | ₩55,927 | -1.07% | 24.2만 |
|---|
| 2026.03.27 | ₩56,477 | ₩56,930 | ₩56,155 | ₩56,316 | -0.28% | 8.9만 |
|---|
| 2026.03.26 | ₩57,442 | ₩57,690 | ₩56,591 | ₩56,651 | -1.38% | 17.7만 |
|---|
| 2026.03.25 | ₩58,487 | ₩58,876 | ₩58,253 | ₩58,380 | -0.18% | 5.3만 |
|---|
| 2026.03.24 | ₩57,281 | ₩58,072 | ₩57,214 | ₩57,522 | +0.42% | 9만 |
|---|
| 2026.03.23 | ₩58,058 | ₩59,077 | ₩57,763 | ₩58,661 | +1.04% | 10.6만 |
|---|
| 2026.03.20 | ₩58,072 | ₩58,139 | ₩56,606 | ₩56,879 | -2.05% | 15만 |
|---|
| 2026.03.19 | ₩57,603 | ₩59,104 | ₩57,489 | ₩58,755 | +2.00% | 20.4만 |
|---|
| 2026.03.18 | ₩59,278 | ₩59,533 | ₩58,728 | ₩58,728 | -0.93% | 33.9만 |
|---|
| 2026.03.17 | ₩59,559 | ₩59,948 | ₩59,506 | ₩59,653 | +0.16% | 21.3만 |
|---|
| 2026.03.16 | ₩58,943 | ₩59,546 | ₩58,876 | ₩59,265 | +0.55% | 28.3만 |
|---|
| 2026.03.13 | ₩58,594 | ₩59,171 | ₩57,629 | ₩57,790 | -1.37% | 18.5만 |
|---|
| 2026.03.12 | ₩58,862 | ₩58,876 | ₩57,790 | ₩57,851 | -1.72% | 31.2만 |
|---|
| 2026.03.11 | ₩59,546 | ₩60,069 | ₩59,318 | ₩59,720 | +0.29% | 11.7만 |
|---|
| 2026.03.10 | ₩59,626 | ₩60,833 | ₩59,357 | ₩59,620 | -0.01% | 23.8만 |
|---|
| 2026.03.09 | ₩57,683 | ₩59,626 | ₩57,268 | ₩59,385 | +2.95% | 23.9만 |
|---|
| 2026.03.06 | ₩57,884 | ₩58,641 | ₩57,656 | ₩58,380 | +0.86% | 17.7만 |
|---|
| 2026.03.05 | ₩59,144 | ₩59,680 | ₩57,951 | ₩58,755 | -0.66% | 20.3만 |
|---|
| 2026.03.04 | ₩59,707 | ₩60,699 | ₩59,492 | ₩60,082 | +0.63% | 73.7만 |
|---|
| 2026.03.03 | ₩59,184 | ₩59,961 | ₩58,018 | ₩59,626 | +0.75% | 24.1만 |
|---|
| 2026.03.02 | ₩62,025 | ₩63,044 | ₩62,025 | ₩62,655 | +1.02% | 21.8만 |
|---|
| 2026.02.27 | ₩63,486 | ₩63,942 | ₩63,406 | ₩63,781 | +0.46% | 16.7만 |
|---|
| 2026.02.26 | ₩64,639 | ₩64,639 | ₩63,433 | ₩64,116 | -0.81% | 12.7만 |
|---|
| 2026.02.25 | ₩64,612 | ₩64,666 | ₩64,277 | ₩64,652 | +0.06% | 12.4만 |
|---|
| 2026.02.24 | ₩63,473 | ₩64,063 | ₩63,379 | ₩63,888 | +0.65% | 10.4만 |
|---|
| 2026.02.23 | ₩63,419 | ₩63,564 | ₩62,803 | ₩62,964 | -0.72% | 12.2만 |
|---|
| 2026.02.20 | ₩62,401 | ₩63,620 | ₩62,307 | ₩63,607 | +1.93% | 9.7만 |
|---|
| 2026.02.19 | ₩62,213 | ₩62,387 | ₩61,915 | ₩62,374 | +0.26% | 11만 |
|---|
| 2026.02.18 | ₩62,401 | ₩62,840 | ₩62,280 | ₩62,521 | +0.19% | 7.9만 |
|---|
| 2026.02.17 | ₩61,851 | ₩62,421 | ₩61,489 | ₩62,173 | +0.52% | 12.5만 |
|---|
| 2026.02.13 | ₩61,985 | ₩62,490 | ₩61,456 | ₩62,454 | +0.76% | 17.5만 |
|---|
| 2026.02.12 | ₩63,031 | ₩63,100 | ₩61,985 | ₩62,253 | -1.23% | 14.3만 |
|---|
| 2026.02.11 | ₩62,360 | ₩62,856 | ₩62,052 | ₩62,856 | +0.80% | 11.7만 |
|---|
| 2026.02.10 | ₩61,972 | ₩62,119 | ₩61,744 | ₩61,952 | -0.03% | 14.6만 |
|---|
| 2026.02.09 | ₩61,261 | ₩61,905 | ₩61,208 | ₩61,851 | +0.96% | 15만 |
|---|
| 2026.02.06 | ₩60,471 | ₩61,342 | ₩60,471 | ₩61,335 | +1.43% | 11.7만 |
|---|
| 2026.02.05 | ₩59,908 | ₩60,283 | ₩59,546 | ₩59,693 | -0.36% | 11.1만 |
|---|
| 2026.02.04 | ₩61,127 | ₩61,127 | ₩59,841 | ₩60,136 | -1.62% | 12만 |
|---|
| 2026.02.03 | ₩61,221 | ₩61,221 | ₩60,364 | ₩60,913 | -0.50% | 58.4만 |
|---|
| 2026.02.02 | ₩59,760 | ₩60,699 | ₩59,760 | ₩60,578 | +1.37% | 11.5만 |
|---|
| 2026.01.30 | ₩60,926 | ₩61,168 | ₩60,069 | ₩60,325 | -0.99% | 8.8만 |
|---|
| 2026.01.29 | ₩62,159 | ₩62,159 | ₩60,707 | ₩61,570 | -0.95% | 12.8만 |
|---|
| 2026.01.28 | ₩61,784 | ₩61,851 | ₩61,395 | ₩61,838 | +0.09% | 11.3만 |
|---|
| 2026.01.27 | ₩60,900 | ₩61,395 | ₩60,900 | ₩61,395 | +0.81% | 11.8만 |
|---|
| 2026.01.26 | ₩59,995 | ₩60,376 | ₩59,995 | ₩60,149 | +0.26% | 8.3만 |
|---|
| 2026.01.23 | ₩59,626 | ₩60,203 | ₩59,492 | ₩60,149 | +0.88% | 6.9만 |
|---|
| 2026.01.22 | ₩59,640 | ₩59,988 | ₩59,553 | ₩59,801 | +0.27% | 8만 |
|---|
| 2026.01.21 | ₩58,956 | ₩59,506 | ₩58,943 | ₩59,198 | +0.41% | 9만 |
|---|
| 2026.01.20 | ₩58,380 | ₩58,795 | ₩58,353 | ₩58,407 | +0.05% | 23.8만 |
|---|
| 2026.01.16 | ₩58,929 | ₩58,950 | ₩58,581 | ₩58,822 | -0.18% | 28.5만 |
|---|
| 2026.01.15 | ₩59,010 | ₩59,345 | ₩58,889 | ₩59,063 | +0.09% | 13.1만 |
|---|
| 2026.01.14 | ₩58,460 | ₩58,688 | ₩58,380 | ₩58,648 | +0.32% | 10.8만 |
|---|
| 2026.01.13 | ₩58,702 | ₩58,702 | ₩58,313 | ₩58,380 | -0.55% | 9.3만 |
|---|
| 2026.01.12 | ₩58,125 | ₩58,929 | ₩58,125 | ₩58,889 | +1.31% | 8.3만 |
|---|
| 2026.01.09 | ₩57,978 | ₩58,179 | ₩57,737 | ₩58,166 | +0.32% | 8.9만 |
|---|
| 2026.01.08 | ₩57,710 | ₩57,938 | ₩57,643 | ₩57,871 | +0.28% | 16.7만 |
|---|
| 2026.01.07 | ₩58,085 | ₩58,112 | ₩57,884 | ₩57,951 | -0.23% | 14.4만 |
|---|
| 2026.01.06 | ₩58,125 | ₩58,447 | ₩58,125 | ₩58,360 | +0.40% | 10만 |
|---|
| 2026.01.05 | ₩57,576 | ₩57,871 | ₩57,335 | ₩57,857 | +0.49% | 12만 |
|---|
| 2026.01.02 | ₩56,892 | ₩57,194 | ₩56,825 | ₩57,120 | +0.40% | 14.8만 |
|---|
| 2025.12.31 | ₩55,927 | ₩55,941 | ₩55,726 | ₩55,780 | -0.26% | 8.3만 |
|---|
| 2025.12.30 | ₩55,914 | ₩56,008 | ₩55,820 | ₩55,934 | +0.04% | 10.2만 |
|---|
| 2025.12.29 | ₩55,539 | ₩55,700 | ₩55,499 | ₩55,659 | +0.22% | 8.9만 |
|---|
| 2025.12.26 | ₩55,525 | ₩55,914 | ₩55,525 | ₩55,914 | +0.70% | 4.1만 |
|---|
| 2025.12.24 | ₩55,499 | ₩55,525 | ₩55,438 | ₩55,472 | -0.05% | 4.3만 |
|---|
| 2025.12.23 | ₩55,070 | ₩55,351 | ₩55,016 | ₩55,351 | +0.51% | 10.9만 |
|---|
| 2025.12.22 | ₩56,249 | ₩56,435 | ₩56,249 | ₩56,262 | +0.02% | 11.5만 |
|---|
| 2025.12.19 | ₩55,847 | ₩56,216 | ₩55,847 | ₩56,079 | +0.42% | 8만 |
|---|
| 2025.12.18 | ₩55,646 | ₩55,832 | ₩55,532 | ₩55,587 | -0.11% | 7.2만 |
|---|
| 2025.12.17 | ₩55,566 | ₩55,580 | ₩54,788 | ₩54,788 | -1.40% | 33.5만 |
|---|
| 2025.12.16 | ₩55,271 | ₩55,418 | ₩55,070 | ₩55,244 | -0.05% | 6.7만 |
|---|
| 2025.12.15 | ₩56,088 | ₩56,088 | ₩55,619 | ₩55,619 | -0.84% | 6.3만 |
|---|
| 2025.12.12 | ₩56,343 | ₩56,370 | ₩55,566 | ₩55,753 | -1.05% | 10.7만 |
|---|
| 2025.12.11 | ₩56,128 | ₩56,382 | ₩55,954 | ₩56,276 | +0.26% | 5.9만 |
|---|
| 2025.12.10 | ₩56,115 | ₩56,651 | ₩56,035 | ₩56,597 | +0.86% | 11만 |
|---|
| 2025.12.09 | ₩55,686 | ₩56,008 | ₩55,579 | ₩55,980 | +0.53% | 5.7만 |
|---|
| 2025.12.08 | ₩56,249 | ₩56,249 | ₩55,942 | ₩56,155 | -0.17% | 4.3만 |
|---|
| 2025.12.05 | ₩56,423 | ₩56,544 | ₩56,142 | ₩56,209 | -0.38% | 7.2만 |
|---|
| 2025.12.04 | ₩55,968 | ₩55,968 | ₩55,673 | ₩55,793 | -0.31% | 6만 |
|---|
| 2025.12.03 | ₩55,606 | ₩55,834 | ₩55,566 | ₩55,834 | +0.41% | 7만 |
|---|
| 2025.12.02 | ₩55,767 | ₩55,807 | ₩55,499 | ₩55,740 | -0.05% | 5.1만 |
|---|
| 2025.12.01 | ₩55,606 | ₩55,860 | ₩55,592 | ₩55,592 | -0.02% | 7.8만 |
|---|
| 2025.11.28 | ₩55,512 | ₩55,793 | ₩55,512 | ₩55,772 | +0.47% | 3.5만 |
|---|
| 2025.11.26 | ₩55,566 | ₩55,780 | ₩55,364 | ₩55,686 | +0.22% | 7.1만 |
|---|
| 2025.11.25 | ₩55,043 | ₩55,311 | ₩54,802 | ₩55,257 | +0.39% | 8.1만 |
|---|
| 2025.11.24 | ₩54,654 | ₩55,070 | ₩54,587 | ₩55,043 | +0.71% | 7.1만 |
|---|
| 2025.11.21 | ₩54,131 | ₩54,739 | ₩53,850 | ₩54,507 | +0.69% | 7.3만 |
|---|
| 2025.11.20 | ₩55,807 | ₩55,860 | ₩54,547 | ₩54,587 | -2.19% | 7만 |
|---|
| 2025.11.19 | ₩55,217 | ₩55,579 | ₩55,083 | ₩55,344 | +0.23% | 11만 |
|---|
| 2025.11.18 | ₩55,284 | ₩55,646 | ₩55,123 | ₩55,378 | +0.17% | 6.6만 |
|---|
| 2025.11.17 | ₩55,994 | ₩56,303 | ₩55,619 | ₩55,820 | -0.31% | 5.8만 |
|---|
| 2025.11.14 | ₩56,048 | ₩56,698 | ₩55,927 | ₩56,350 | +0.54% | 8.2만 |
|---|
| 2025.11.13 | ₩57,053 | ₩57,093 | ₩56,162 | ₩56,296 | -1.33% | 4.1만 |
|---|
| 2025.11.12 | ₩57,026 | ₩57,026 | ₩56,819 | ₩57,000 | -0.05% | 4.5만 |
|---|
| 2025.11.11 | ₩56,866 | ₩57,026 | ₩56,748 | ₩56,939 | +0.13% | 5.3만 |
|---|
| 2025.11.10 | ₩56,691 | ₩56,906 | ₩56,490 | ₩56,852 | +0.28% | 5.5만 |
|---|
| 2025.11.07 | ₩55,606 | ₩55,934 | ₩55,271 | ₩55,934 | +0.59% | 6.1만 |
|---|
| 2025.11.06 | ₩56,383 | ₩56,463 | ₩55,860 | ₩56,088 | -0.52% | 7만 |
|---|
| 2025.11.05 | ₩55,981 | ₩56,517 | ₩55,927 | ₩56,329 | +0.62% | 4만 |
|---|
| 2025.11.04 | ₩56,035 | ₩56,363 | ₩55,847 | ₩55,847 | -0.33% | 5.1만 |
|---|
| 2025.11.03 | ₩56,839 | ₩56,973 | ₩56,587 | ₩56,892 | +0.09% | 5.7만 |
|---|
| 2025.10.31 | ₩56,530 | ₩56,544 | ₩56,309 | ₩56,450 | -0.14% | 3.6만 |
|---|
| 2025.10.30 | ₩56,611 | ₩56,852 | ₩56,571 | ₩56,597 | -0.02% | 5.5만 |
|---|
| 2025.10.29 | ₩57,442 | ₩57,522 | ₩56,973 | ₩57,214 | -0.40% | 4.4만 |
|---|
| 2025.10.28 | ₩56,718 | ₩57,063 | ₩56,694 | ₩57,026 | +0.54% | 4.6만 |
|---|
| 2025.10.27 | ₩57,067 | ₩57,080 | ₩56,906 | ₩57,073 | +0.01% | 5.9만 |
|---|
| 2025.10.24 | ₩56,517 | ₩56,517 | ₩56,370 | ₩56,437 | -0.14% | 5.3만 |
|---|
| 2025.10.23 | ₩55,874 | ₩56,175 | ₩55,847 | ₩56,102 | +0.41% | 3.8만 |
|---|
| 2025.10.22 | ₩55,860 | ₩56,035 | ₩55,366 | ₩55,700 | -0.29% | 5.2만 |
|---|
| 2025.10.21 | ₩55,820 | ₩55,824 | ₩55,594 | ₩55,659 | -0.29% | 7.8만 |
|---|
| 2025.10.20 | ₩55,807 | ₩56,299 | ₩55,807 | ₩56,182 | +0.67% | 5만 |
|---|
| 2025.10.17 | ₩55,043 | ₩55,525 | ₩55,029 | ₩55,512 | +0.85% | 6만 |
|---|
| 2025.10.16 | ₩55,606 | ₩55,816 | ₩55,343 | ₩55,566 | -0.07% | 4.8만 |
|---|
| 2025.10.15 | ₩55,163 | ₩55,378 | ₩54,895 | ₩55,311 | +0.27% | 5.1만 |
|---|
| 2025.10.14 | ₩53,904 | ₩54,601 | ₩53,783 | ₩54,212 | +0.57% | 4.1만 |
|---|
| 2025.10.13 | ₩54,641 | ₩54,909 | ₩54,480 | ₩54,788 | +0.27% | 5.4만 |
|---|
| 2025.10.10 | ₩55,163 | ₩55,271 | ₩53,120 | ₩53,231 | -3.50% | 10.3만 |
|---|