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 | ₩68,381 | ₩68,381 | ₩68,046 | ₩68,287 | -0.14% | 15.6만 |
| 2026.10.08 | ₩67,965 | ₩68,165 | ₩67,257 | ₩67,550 | -0.61% | 38.7만 |
| 2026.10.07 | ₩68,649 | ₩69,005 | ₩68,354 | ₩68,891 | +0.35% | 14.8만 |
| 2026.10.06 | ₩70,299 | ₩70,299 | ₩69,736 | ₩69,803 | -0.71% | 8.4만 |
| 2026.10.05 | ₩69,923 | ₩70,332 | ₩69,923 | ₩70,138 | +0.31% | 17.2만 |
| 2026.10.02 | ₩69,119 | ₩69,360 | ₩68,797 | ₩69,172 | +0.08% | 16.8만 |
| 2026.10.01 | ₩68,328 | ₩68,462 | ₩67,697 | ₩68,301 | -0.04% | 34.7만 |
| 2026.09.30 | ₩68,810 | ₩68,810 | ₩68,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,529 |
| -0.41% |
| 13만 |
| 2026.09.29 | ₩68,877 | ₩69,152 | ₩68,643 | ₩69,092 | +0.31% | 18.6만 |
|---|
| 2026.09.28 | ₩68,783 | ₩69,079 | ₩68,228 | ₩68,998 | +0.31% | 6.8만 |
|---|
| 2026.09.25 | ₩69,548 | ₩69,883 | ₩69,280 | ₩69,709 | +0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩69,280 | ₩69,427 | ₩68,682 | ₩68,958 | -0.46% | 9.2만 |
|---|
| 2026.09.23 | ₩70,111 | ₩70,192 | ₩69,353 | ₩69,441 | -0.96% | 11.5만 |
|---|
| 2026.09.22 | ₩70,259 | ₩70,969 | ₩70,259 | ₩70,808 | +0.78% | 14.2만 |
|---|
| 2026.09.21 | ₩70,031 | ₩70,701 | ₩69,789 | ₩70,661 | +0.90% | 9.2만 |
|---|
| 2026.09.18 | ₩68,421 | ₩68,757 | ₩68,260 | ₩68,623 | +0.29% | 10.2만 |
|---|
| 2026.09.17 | ₩68,442 | ₩68,797 | ₩68,408 | ₩68,690 | +0.36% | 22.4만 |
|---|
| 2026.09.16 | ₩67,992 | ₩68,200 | ₩66,962 | ₩67,362 | -0.93% | 8.8만 |
|---|
| 2026.09.15 | ₩67,724 | ₩67,724 | ₩67,268 | ₩67,362 | -0.53% | 10.5만 |
|---|
| 2026.09.14 | ₩67,603 | ₩68,079 | ₩67,332 | ₩67,617 | +0.02% | 8.6만 |
|---|
| 2026.09.11 | ₩69,575 | ₩69,615 | ₩69,253 | ₩69,508 | -0.10% | 6.9만 |
|---|
| 2026.09.10 | ₩68,757 | ₩69,022 | ₩68,480 | ₩68,636 | -0.18% | 13.2만 |
|---|
| 2026.09.09 | ₩70,205 | ₩70,499 | ₩69,762 | ₩70,111 | -0.13% | 7.9만 |
|---|
| 2026.09.08 | ₩70,540 | ₩70,782 | ₩70,285 | ₩70,446 | -0.13% | 6.5만 |
|---|
| 2026.09.04 | ₩69,427 | ₩70,312 | ₩69,427 | ₩70,312 | +1.27% | 7.2만 |
|---|
| 2026.09.03 | ₩68,810 | ₩69,239 | ₩68,408 | ₩69,159 | +0.51% | 10만 |
|---|
| 2026.09.02 | ₩68,448 | ₩68,864 | ₩68,435 | ₩68,770 | +0.47% | 9.3만 |
|---|
| 2026.09.01 | ₩68,636 | ₩69,079 | ₩68,267 | ₩68,462 | -0.25% | 9.9만 |
|---|
| 2026.08.31 | ₩68,918 | ₩68,998 | ₩68,488 | ₩68,690 | -0.33% | 11.9만 |
|---|
| 2026.08.28 | ₩69,306 | ₩69,427 | ₩68,604 | ₩68,837 | -0.68% | 14.3만 |
|---|
| 2026.08.27 | ₩69,186 | ₩69,199 | ₩68,797 | ₩69,105 | -0.12% | 7.1만 |
|---|
| 2026.08.26 | ₩68,877 | ₩69,038 | ₩68,649 | ₩68,743 | -0.19% | 7.7만 |
|---|
| 2026.08.25 | ₩68,341 | ₩68,837 | ₩68,287 | ₩68,797 | +0.67% | 9.6만 |
|---|
| 2026.08.24 | ₩67,885 | ₩67,885 | ₩67,335 | ₩67,751 | -0.20% | 10.5만 |
|---|
| 2026.08.21 | ₩68,971 | ₩68,971 | ₩68,488 | ₩68,643 | -0.48% | 6.6만 |
|---|
| 2026.08.20 | ₩67,617 | ₩68,220 | ₩67,617 | ₩68,167 | +0.81% | 12.6만 |
|---|
| 2026.08.19 | ₩68,180 | ₩68,180 | ₩67,442 | ₩67,737 | -0.65% | 13.4만 |
|---|
| 2026.08.18 | ₩67,617 | ₩67,912 | ₩66,993 | ₩67,040 | -0.85% | 21.1만 |
|---|
| 2026.08.17 | ₩68,944 | ₩69,548 | ₩68,934 | ₩69,011 | +0.10% | 20.6만 |
|---|
| 2026.08.14 | ₩68,502 | ₩68,783 | ₩68,077 | ₩68,395 | -0.16% | 4.7만 |
|---|
| 2026.08.13 | ₩68,180 | ₩68,636 | ₩68,089 | ₩68,408 | +0.33% | 19.1만 |
|---|
| 2026.08.12 | ₩68,341 | ₩68,395 | ₩67,979 | ₩68,260 | -0.12% | 7.9만 |
|---|
| 2026.08.11 | ₩67,442 | ₩67,509 | ₩66,946 | ₩67,201 | -0.36% | 6.2만 |
|---|
| 2026.08.10 | ₩66,772 | ₩67,174 | ₩66,705 | ₩66,964 | +0.29% | 6.2만 |
|---|
| 2026.08.07 | ₩67,630 | ₩67,630 | ₩66,799 | ₩67,456 | -0.26% | 6.4만 |
|---|
| 2026.08.06 | ₩66,329 | ₩67,295 | ₩66,302 | ₩66,698 | +0.56% | 13만 |
|---|
| 2026.08.05 | ₩67,577 | ₩67,861 | ₩67,335 | ₩67,389 | -0.28% | 7.7만 |
|---|
| 2026.08.04 | ₩66,772 | ₩67,784 | ₩66,772 | ₩67,644 | +1.31% | 11.9만 |
|---|
| 2026.08.03 | ₩65,243 | ₩66,113 | ₩64,941 | ₩66,061 | +1.25% | 17.6만 |
|---|
| 2026.07.31 | ₩66,410 | ₩66,518 | ₩65,183 | ₩65,753 | -0.99% | 8.7만 |
|---|
| 2026.07.30 | ₩64,063 | ₩65,370 | ₩64,009 | ₩65,283 | +1.90% | 11.9만 |
|---|
| 2026.07.29 | ₩63,392 | ₩64,358 | ₩62,507 | ₩62,856 | -0.85% | 9.2만 |
|---|
| 2026.07.28 | ₩63,553 | ₩64,311 | ₩63,233 | ₩63,929 | +0.59% | 6.9만 |
|---|
| 2026.07.27 | ₩65,632 | ₩65,632 | ₩64,385 | ₩65,337 | -0.45% | 30.8만 |
|---|
| 2026.07.24 | ₩65,297 | ₩65,577 | ₩64,774 | ₩64,868 | -0.66% | 10.4만 |
|---|
| 2026.07.23 | ₩65,820 | ₩66,396 | ₩65,498 | ₩66,182 | +0.55% | 12.9만 |
|---|
| 2026.07.22 | ₩66,168 | ₩66,718 | ₩66,168 | ₩66,571 | +0.61% | 6.4만 |
|---|
| 2026.07.21 | ₩66,517 | ₩67,000 | ₩66,341 | ₩67,000 | +0.73% | 8.2만 |
|---|
| 2026.07.20 | ₩65,350 | ₩65,712 | ₩64,908 | ₩65,082 | -0.41% | 22.5만 |
|---|
| 2026.07.17 | ₩63,674 | ₩65,344 | ₩63,573 | ₩64,801 | +1.77% | 32.7만 |
|---|
| 2026.07.16 | ₩65,873 | ₩66,115 | ₩65,484 | ₩65,753 | -0.18% | 11.8만 |
|---|
| 2026.07.15 | ₩67,299 | ₩67,338 | ₩66,182 | ₩66,812 | -0.72% | 10만 |
|---|
| 2026.07.14 | ₩66,973 | ₩67,281 | ₩66,705 | ₩67,127 | +0.23% | 16.7만 |
|---|
| 2026.07.13 | ₩66,544 | ₩66,718 | ₩65,900 | ₩66,075 | -0.71% | 7.6만 |
|---|
| 2026.07.10 | ₩67,925 | ₩68,448 | ₩67,670 | ₩68,448 | +0.77% | 9.7만 |
|---|
| 2026.07.09 | ₩68,073 | ₩68,421 | ₩67,945 | ₩68,354 | +0.41% | 15.5만 |
|---|
| 2026.07.08 | ₩66,598 | ₩67,872 | ₩66,537 | ₩67,872 | +1.91% | 6.3만 |
|---|
| 2026.07.07 | ₩67,550 | ₩67,791 | ₩66,832 | ₩67,322 | -0.34% | 8.2만 |
|---|
| 2026.07.06 | ₩68,690 | ₩69,266 | ₩68,690 | ₩69,119 | +0.62% | 5.6만 |
|---|
| 2026.07.02 | ₩67,872 | ₩68,488 | ₩66,423 | ₩67,335 | -0.79% | 7.6만 |
|---|
| 2026.07.01 | ₩68,180 | ₩68,824 | ₩67,818 | ₩67,898 | -0.41% | 21.1만 |
|---|
| 2026.06.30 | ₩69,092 | ₩69,937 | ₩69,011 | ₩69,736 | +0.93% | 8.1만 |
|---|
| 2026.06.29 | ₩68,475 | ₩68,931 | ₩67,456 | ₩68,918 | +0.65% | 9.2만 |
|---|
| 2026.06.26 | ₩67,483 | ₩69,085 | ₩67,483 | ₩68,757 | +1.89% | 5.4만 |
|---|
| 2026.06.25 | ₩70,460 | ₩70,460 | ₩68,783 | ₩69,494 | -1.37% | 6.6만 |
|---|
| 2026.06.24 | ₩68,730 | ₩68,951 | ₩68,059 | ₩68,462 | -0.39% | 8만 |
|---|
| 2026.06.23 | ₩68,663 | ₩69,508 | ₩68,529 | ₩68,596 | -0.10% | 6.8만 |
|---|
| 2026.06.22 | ₩72,699 | ₩72,807 | ₩72,364 | ₩72,537 | -0.22% | 6.7만 |
|---|
| 2026.06.18 | ₩71,492 | ₩72,290 | ₩71,466 | ₩72,163 | +0.94% | 9.9만 |
|---|
| 2026.06.17 | ₩70,996 | ₩71,384 | ₩69,923 | ₩70,057 | -1.32% | 7.4만 |
|---|
| 2026.06.16 | ₩70,768 | ₩71,036 | ₩70,057 | ₩70,151 | -0.87% | 11.8만 |
|---|
| 2026.06.15 | ₩71,077 | ₩71,439 | ₩70,862 | ₩71,399 | +0.45% | 16.7만 |
|---|
| 2026.06.12 | ₩68,636 | ₩69,347 | ₩68,302 | ₩69,105 | +0.68% | 9.1만 |
|---|
| 2026.06.11 | ₩66,477 | ₩68,864 | ₩66,463 | ₩68,649 | +3.27% | 13.4만 |
|---|
| 2026.06.10 | ₩66,410 | ₩67,483 | ₩65,880 | ₩65,950 | -0.69% | 9.2만 |
|---|
| 2026.06.09 | ₩68,301 | ₩68,338 | ₩65,191 | ₩66,839 | -2.14% | 15.6만 |
|---|
| 2026.06.08 | ₩67,308 | ₩67,442 | ₩66,758 | ₩66,960 | -0.52% | 11.1만 |
|---|
| 2026.06.05 | ₩67,898 | ₩67,927 | ₩65,541 | ₩65,820 | -3.06% | 8.7만 |
|---|
| 2026.06.04 | ₩69,642 | ₩70,460 | ₩69,340 | ₩70,393 | +1.08% | 5.2만 |
|---|
| 2026.06.03 | ₩71,452 | ₩71,452 | ₩70,728 | ₩71,197 | -0.36% | 6.6만 |
|---|
| 2026.06.02 | ₩71,439 | ₩71,975 | ₩71,157 | ₩71,948 | +0.71% | 7.4만 |
|---|
| 2026.06.01 | ₩70,473 | ₩71,828 | ₩70,205 | ₩71,144 | +0.95% | 11.7만 |
|---|
| 2026.05.29 | ₩69,856 | ₩70,084 | ₩69,563 | ₩69,722 | -0.19% | 11.5만 |
|---|
| 2026.05.28 | ₩68,676 | ₩69,856 | ₩68,408 | ₩69,669 | +1.45% | 16.2만 |
|---|
| 2026.05.27 | ₩69,729 | ₩69,733 | ₩68,857 | ₩69,427 | -0.43% | 7.7만 |
|---|
| 2026.05.26 | ₩68,690 | ₩69,494 | ₩68,690 | ₩69,481 | +1.15% | 7.5만 |
|---|
| 2026.05.22 | ₩67,013 | ₩67,326 | ₩66,772 | ₩66,906 | -0.16% | 6.8만 |
|---|
| 2026.05.21 | ₩66,262 | ₩67,369 | ₩66,182 | ₩67,241 | +1.48% | 8.3만 |
|---|
| 2026.05.20 | ₩65,525 | ₩66,638 | ₩65,505 | ₩66,638 | +1.70% | 12.8만 |
|---|
| 2026.05.19 | ₩64,626 | ₩65,902 | ₩64,552 | ₩65,391 | +1.18% | 9.5만 |
|---|
| 2026.05.18 | ₩66,812 | ₩66,812 | ₩65,310 | ₩65,994 | -1.22% | 6만 |
|---|
| 2026.05.15 | ₩66,329 | ₩66,544 | ₩65,860 | ₩66,222 | -0.16% | 9.1만 |
|---|
| 2026.05.14 | ₩68,046 | ₩68,596 | ₩67,967 | ₩68,582 | +0.79% | 9.8만 |
|---|
| 2026.05.13 | ₩67,322 | ₩68,388 | ₩67,265 | ₩68,314 | +1.47% | 16.6만 |
|---|
| 2026.05.12 | ₩67,107 | ₩67,456 | ₩65,947 | ₩66,772 | -0.50% | 12.2만 |
|---|
| 2026.05.11 | ₩68,810 | ₩69,105 | ₩68,636 | ₩68,944 | +0.19% | 5.8만 |
|---|
| 2026.05.08 | ₩68,180 | ₩68,896 | ₩68,180 | ₩68,896 | +1.05% | 9.2만 |
|---|
| 2026.05.07 | ₩68,354 | ₩68,354 | ₩67,335 | ₩67,483 | -1.28% | 9.8만 |
|---|
| 2026.05.06 | ₩67,684 | ₩68,502 | ₩67,536 | ₩68,435 | +1.11% | 7.5만 |
|---|
| 2026.05.05 | ₩65,712 | ₩66,504 | ₩65,712 | ₩66,256 | +0.83% | 7.6만 |
|---|
| 2026.05.04 | ₩65,243 | ₩65,619 | ₩64,586 | ₩65,055 | -0.29% | 8만 |
|---|
| 2026.05.01 | ₩64,707 | ₩65,549 | ₩64,633 | ₩64,935 | +0.35% | 6.7만 |
|---|
| 2026.04.30 | ₩64,023 | ₩64,988 | ₩63,741 | ₩64,640 | +0.96% | 8.6만 |
|---|
| 2026.04.29 | ₩64,009 | ₩64,009 | ₩63,446 | ₩63,607 | -0.63% | 5만 |
|---|
| 2026.04.28 | ₩63,674 | ₩64,039 | ₩63,567 | ₩63,889 | +0.34% | 4.2만 |
|---|
| 2026.04.27 | ₩64,854 | ₩64,975 | ₩64,505 | ₩64,505 | -0.54% | 21.6만 |
|---|
| 2026.04.24 | ₩64,197 | ₩64,787 | ₩64,096 | ₩64,646 | +0.70% | 10.1만 |
|---|
| 2026.04.23 | ₩63,915 | ₩64,143 | ₩62,782 | ₩63,473 | -0.69% | 5.4만 |
|---|
| 2026.04.22 | ₩64,036 | ₩64,519 | ₩63,996 | ₩64,371 | +0.52% | 6.6만 |
|---|
| 2026.04.21 | ₩64,479 | ₩64,479 | ₩63,231 | ₩63,245 | -1.91% | 14.6만 |
|---|
| 2026.04.20 | ₩64,318 | ₩64,479 | ₩64,050 | ₩64,425 | +0.17% | 16.1만 |
|---|
| 2026.04.17 | ₩64,760 | ₩65,458 | ₩64,760 | ₩64,854 | +0.14% | 15.5만 |
|---|
| 2026.04.16 | ₩63,714 | ₩64,009 | ₩63,366 | ₩63,647 | -0.11% | 181만 |
|---|
| 2026.04.15 | ₩63,366 | ₩63,600 | ₩63,245 | ₩63,486 | +0.19% | 5.4만 |
|---|
| 2026.04.14 | ₩62,883 | ₩63,701 | ₩62,883 | ₩63,526 | +1.02% | 11.8만 |
|---|
| 2026.04.13 | ₩61,394 | ₩62,494 | ₩61,394 | ₩62,454 | +1.73% | 6.6만 |
|---|
| 2026.04.10 | ₩62,038 | ₩62,226 | ₩61,716 | ₩61,957 | -0.13% | 6.7만 |
|---|
| 2026.04.09 | ₩61,113 | ₩61,823 | ₩60,804 | ₩61,582 | +0.77% | 12만 |
|---|
| 2026.04.08 | ₩61,998 | ₩62,038 | ₩61,260 | ₩61,743 | -0.41% | 9만 |
|---|
| 2026.04.07 | ₩58,296 | ₩58,658 | ₩57,572 | ₩58,551 | +0.44% | 10.1만 |
|---|
| 2026.04.06 | ₩58,095 | ₩58,551 | ₩58,095 | ₩58,269 | +0.30% | 6.4만 |
|---|
| 2026.04.02 | ₩56,660 | ₩58,229 | ₩56,660 | ₩57,840 | +2.08% | 10.6만 |
|---|
| 2026.04.01 | ₩58,269 | ₩59,020 | ₩58,236 | ₩58,497 | +0.39% | 14.8만 |
|---|
| 2026.03.31 | ₩56,057 | ₩57,988 | ₩56,057 | ₩57,934 | +3.35% | 15.2만 |
|---|
| 2026.03.30 | ₩56,566 | ₩56,566 | ₩55,571 | ₩55,963 | -1.07% | 24.2만 |
|---|
| 2026.03.27 | ₩56,513 | ₩56,966 | ₩56,191 | ₩56,352 | -0.28% | 8.9만 |
|---|
| 2026.03.26 | ₩57,478 | ₩57,726 | ₩56,627 | ₩56,687 | -1.38% | 17.7만 |
|---|
| 2026.03.25 | ₩58,524 | ₩58,913 | ₩58,290 | ₩58,417 | -0.18% | 5.3만 |
|---|
| 2026.03.24 | ₩57,317 | ₩58,109 | ₩57,250 | ₩57,559 | +0.42% | 9만 |
|---|
| 2026.03.23 | ₩58,095 | ₩59,114 | ₩57,800 | ₩58,699 | +1.04% | 10.6만 |
|---|
| 2026.03.20 | ₩58,109 | ₩58,176 | ₩56,641 | ₩56,915 | -2.05% | 15만 |
|---|
| 2026.03.19 | ₩57,639 | ₩59,141 | ₩57,525 | ₩58,793 | +2.00% | 20.4만 |
|---|
| 2026.03.18 | ₩59,316 | ₩59,570 | ₩58,766 | ₩58,766 | -0.93% | 33.9만 |
|---|
| 2026.03.17 | ₩59,597 | ₩59,986 | ₩59,544 | ₩59,691 | +0.16% | 21.3만 |
|---|
| 2026.03.16 | ₩58,980 | ₩59,584 | ₩58,913 | ₩59,302 | +0.55% | 28.3만 |
|---|
| 2026.03.13 | ₩58,632 | ₩59,208 | ₩57,666 | ₩57,827 | -1.37% | 18.5만 |
|---|
| 2026.03.12 | ₩58,900 | ₩58,913 | ₩57,827 | ₩57,887 | -1.72% | 31.2만 |
|---|
| 2026.03.11 | ₩59,584 | ₩60,107 | ₩59,356 | ₩59,758 | +0.29% | 11.7만 |
|---|
| 2026.03.10 | ₩59,664 | ₩60,871 | ₩59,395 | ₩59,657 | -0.01% | 23.8만 |
|---|
| 2026.03.09 | ₩57,720 | ₩59,664 | ₩57,304 | ₩59,423 | +2.95% | 23.9만 |
|---|
| 2026.03.06 | ₩57,921 | ₩58,679 | ₩57,693 | ₩58,417 | +0.86% | 17.7만 |
|---|
| 2026.03.05 | ₩59,181 | ₩59,718 | ₩57,988 | ₩58,793 | -0.66% | 20.3만 |
|---|
| 2026.03.04 | ₩59,745 | ₩60,737 | ₩59,530 | ₩60,120 | +0.63% | 73.7만 |
|---|
| 2026.03.03 | ₩59,222 | ₩59,999 | ₩58,055 | ₩59,664 | +0.75% | 24.1만 |
|---|
| 2026.03.02 | ₩62,065 | ₩63,084 | ₩62,065 | ₩62,695 | +1.02% | 21.8만 |
|---|
| 2026.02.27 | ₩63,526 | ₩63,982 | ₩63,446 | ₩63,822 | +0.46% | 16.7만 |
|---|
| 2026.02.26 | ₩64,680 | ₩64,680 | ₩63,473 | ₩64,157 | -0.81% | 12.7만 |
|---|
| 2026.02.25 | ₩64,653 | ₩64,707 | ₩64,318 | ₩64,693 | +0.06% | 12.4만 |
|---|
| 2026.02.24 | ₩63,513 | ₩64,103 | ₩63,419 | ₩63,929 | +0.65% | 10.4만 |
|---|
| 2026.02.23 | ₩63,459 | ₩63,604 | ₩62,843 | ₩63,003 | -0.72% | 12.2만 |
|---|
| 2026.02.20 | ₩62,440 | ₩63,661 | ₩62,346 | ₩63,647 | +1.93% | 9.7만 |
|---|
| 2026.02.19 | ₩62,252 | ₩62,427 | ₩61,955 | ₩62,413 | +0.26% | 11만 |
|---|
| 2026.02.18 | ₩62,440 | ₩62,880 | ₩62,320 | ₩62,561 | +0.19% | 7.9만 |
|---|
| 2026.02.17 | ₩61,890 | ₩62,460 | ₩61,528 | ₩62,212 | +0.52% | 12.5만 |
|---|
| 2026.02.13 | ₩62,024 | ₩62,530 | ₩61,495 | ₩62,494 | +0.76% | 17.5만 |
|---|
| 2026.02.12 | ₩63,071 | ₩63,140 | ₩62,024 | ₩62,293 | -1.23% | 14.3만 |
|---|
| 2026.02.11 | ₩62,400 | ₩62,896 | ₩62,092 | ₩62,896 | +0.80% | 11.7만 |
|---|
| 2026.02.10 | ₩62,011 | ₩62,159 | ₩61,783 | ₩61,991 | -0.03% | 14.6만 |
|---|
| 2026.02.09 | ₩61,300 | ₩61,944 | ₩61,247 | ₩61,890 | +0.96% | 15만 |
|---|
| 2026.02.06 | ₩60,509 | ₩61,381 | ₩60,509 | ₩61,374 | +1.43% | 11.7만 |
|---|
| 2026.02.05 | ₩59,946 | ₩60,321 | ₩59,584 | ₩59,731 | -0.36% | 11.1만 |
|---|
| 2026.02.04 | ₩61,166 | ₩61,166 | ₩59,879 | ₩60,174 | -1.62% | 12만 |
|---|
| 2026.02.03 | ₩61,260 | ₩61,260 | ₩60,402 | ₩60,952 | -0.50% | 58.4만 |
|---|
| 2026.02.02 | ₩59,798 | ₩60,737 | ₩59,798 | ₩60,616 | +1.37% | 11.5만 |
|---|
| 2026.01.30 | ₩60,965 | ₩61,206 | ₩60,107 | ₩60,363 | -0.99% | 8.8만 |
|---|
| 2026.01.29 | ₩62,199 | ₩62,199 | ₩60,745 | ₩61,609 | -0.95% | 12.8만 |
|---|
| 2026.01.28 | ₩61,823 | ₩61,890 | ₩61,434 | ₩61,877 | +0.09% | 11.3만 |
|---|
| 2026.01.27 | ₩60,938 | ₩61,434 | ₩60,938 | ₩61,434 | +0.81% | 11.8만 |
|---|
| 2026.01.26 | ₩60,033 | ₩60,414 | ₩60,033 | ₩60,187 | +0.26% | 8.3만 |
|---|
| 2026.01.23 | ₩59,664 | ₩60,241 | ₩59,530 | ₩60,187 | +0.88% | 6.9만 |
|---|
| 2026.01.22 | ₩59,678 | ₩60,026 | ₩59,590 | ₩59,839 | +0.27% | 8만 |
|---|
| 2026.01.21 | ₩58,994 | ₩59,544 | ₩58,980 | ₩59,235 | +0.41% | 9만 |
|---|
| 2026.01.20 | ₩58,417 | ₩58,833 | ₩58,390 | ₩58,444 | +0.05% | 23.8만 |
|---|
| 2026.01.16 | ₩58,967 | ₩58,987 | ₩58,618 | ₩58,860 | -0.18% | 28.5만 |
|---|
| 2026.01.15 | ₩59,047 | ₩59,383 | ₩58,927 | ₩59,101 | +0.09% | 13.1만 |
|---|
| 2026.01.14 | ₩58,497 | ₩58,725 | ₩58,417 | ₩58,685 | +0.32% | 10.8만 |
|---|
| 2026.01.13 | ₩58,739 | ₩58,739 | ₩58,350 | ₩58,417 | -0.55% | 9.3만 |
|---|
| 2026.01.12 | ₩58,162 | ₩58,967 | ₩58,162 | ₩58,927 | +1.31% | 8.3만 |
|---|
| 2026.01.09 | ₩58,015 | ₩58,216 | ₩57,773 | ₩58,202 | +0.32% | 8.9만 |
|---|
| 2026.01.08 | ₩57,746 | ₩57,974 | ₩57,679 | ₩57,907 | +0.28% | 16.7만 |
|---|
| 2026.01.07 | ₩58,122 | ₩58,149 | ₩57,921 | ₩57,988 | -0.23% | 14.4만 |
|---|
| 2026.01.06 | ₩58,162 | ₩58,484 | ₩58,162 | ₩58,397 | +0.40% | 10만 |
|---|
| 2026.01.05 | ₩57,612 | ₩57,907 | ₩57,371 | ₩57,894 | +0.49% | 12만 |
|---|
| 2026.01.02 | ₩56,928 | ₩57,230 | ₩56,861 | ₩57,156 | +0.40% | 14.8만 |
|---|
| 2025.12.31 | ₩55,963 | ₩55,976 | ₩55,762 | ₩55,815 | -0.26% | 8.3만 |
|---|
| 2025.12.30 | ₩55,949 | ₩56,043 | ₩55,856 | ₩55,970 | +0.04% | 10.2만 |
|---|
| 2025.12.29 | ₩55,574 | ₩55,735 | ₩55,534 | ₩55,695 | +0.22% | 8.9만 |
|---|
| 2025.12.26 | ₩55,561 | ₩55,949 | ₩55,561 | ₩55,949 | +0.70% | 4.1만 |
|---|
| 2025.12.24 | ₩55,534 | ₩55,561 | ₩55,473 | ₩55,507 | -0.05% | 4.3만 |
|---|
| 2025.12.23 | ₩55,105 | ₩55,386 | ₩55,051 | ₩55,386 | +0.51% | 10.9만 |
|---|
| 2025.12.22 | ₩56,285 | ₩56,471 | ₩56,285 | ₩56,298 | +0.02% | 11.5만 |
|---|
| 2025.12.19 | ₩55,882 | ₩56,251 | ₩55,882 | ₩56,114 | +0.42% | 8만 |
|---|
| 2025.12.18 | ₩55,681 | ₩55,868 | ₩55,567 | ₩55,622 | -0.11% | 7.2만 |
|---|
| 2025.12.17 | ₩55,601 | ₩55,616 | ₩54,823 | ₩54,823 | -1.40% | 33.5만 |
|---|
| 2025.12.16 | ₩55,306 | ₩55,453 | ₩55,105 | ₩55,279 | -0.05% | 6.7만 |
|---|
| 2025.12.15 | ₩56,124 | ₩56,124 | ₩55,654 | ₩55,654 | -0.84% | 6.3만 |
|---|
| 2025.12.12 | ₩56,379 | ₩56,405 | ₩55,601 | ₩55,789 | -1.05% | 10.7만 |
|---|
| 2025.12.11 | ₩56,164 | ₩56,417 | ₩55,990 | ₩56,312 | +0.26% | 5.9만 |
|---|
| 2025.12.10 | ₩56,151 | ₩56,687 | ₩56,070 | ₩56,633 | +0.86% | 11만 |
|---|
| 2025.12.09 | ₩55,721 | ₩56,043 | ₩55,614 | ₩56,015 | +0.53% | 5.7만 |
|---|
| 2025.12.08 | ₩56,285 | ₩56,285 | ₩55,978 | ₩56,191 | -0.17% | 4.3만 |
|---|
| 2025.12.05 | ₩56,459 | ₩56,580 | ₩56,177 | ₩56,244 | -0.38% | 7.2만 |
|---|
| 2025.12.04 | ₩56,003 | ₩56,003 | ₩55,708 | ₩55,829 | -0.31% | 6만 |
|---|
| 2025.12.03 | ₩55,641 | ₩55,869 | ₩55,601 | ₩55,869 | +0.41% | 7만 |
|---|
| 2025.12.02 | ₩55,802 | ₩55,842 | ₩55,534 | ₩55,775 | -0.05% | 5.1만 |
|---|
| 2025.12.01 | ₩55,641 | ₩55,896 | ₩55,628 | ₩55,628 | -0.02% | 7.8만 |
|---|
| 2025.11.28 | ₩55,547 | ₩55,829 | ₩55,547 | ₩55,807 | +0.47% | 3.5만 |
|---|
| 2025.11.26 | ₩55,601 | ₩55,815 | ₩55,400 | ₩55,721 | +0.22% | 7.1만 |
|---|
| 2025.11.25 | ₩55,078 | ₩55,346 | ₩54,836 | ₩55,292 | +0.39% | 8.1만 |
|---|
| 2025.11.24 | ₩54,689 | ₩55,105 | ₩54,622 | ₩55,078 | +0.71% | 7.1만 |
|---|
| 2025.11.21 | ₩54,166 | ₩54,773 | ₩53,884 | ₩54,541 | +0.69% | 7.3만 |
|---|
| 2025.11.20 | ₩55,842 | ₩55,896 | ₩54,582 | ₩54,622 | -2.19% | 7만 |
|---|
| 2025.11.19 | ₩55,252 | ₩55,614 | ₩55,118 | ₩55,379 | +0.23% | 11만 |
|---|
| 2025.11.18 | ₩55,319 | ₩55,681 | ₩55,158 | ₩55,413 | +0.17% | 6.6만 |
|---|
| 2025.11.17 | ₩56,030 | ₩56,338 | ₩55,654 | ₩55,856 | -0.31% | 5.8만 |
|---|
| 2025.11.14 | ₩56,084 | ₩56,734 | ₩55,963 | ₩56,385 | +0.54% | 8.2만 |
|---|
| 2025.11.13 | ₩57,089 | ₩57,130 | ₩56,198 | ₩56,332 | -1.33% | 4.1만 |
|---|
| 2025.11.12 | ₩57,063 | ₩57,063 | ₩56,855 | ₩57,036 | -0.05% | 4.5만 |
|---|
| 2025.11.11 | ₩56,902 | ₩57,063 | ₩56,784 | ₩56,975 | +0.13% | 5.3만 |
|---|
| 2025.11.10 | ₩56,727 | ₩56,942 | ₩56,526 | ₩56,888 | +0.28% | 5.5만 |
|---|
| 2025.11.07 | ₩55,641 | ₩55,970 | ₩55,306 | ₩55,970 | +0.59% | 6.1만 |
|---|
| 2025.11.06 | ₩56,419 | ₩56,499 | ₩55,896 | ₩56,124 | -0.52% | 7만 |
|---|
| 2025.11.05 | ₩56,016 | ₩56,553 | ₩55,963 | ₩56,365 | +0.62% | 4만 |
|---|
| 2025.11.04 | ₩56,070 | ₩56,399 | ₩55,882 | ₩55,882 | -0.33% | 5.1만 |
|---|
| 2025.11.03 | ₩56,875 | ₩57,009 | ₩56,623 | ₩56,928 | +0.09% | 5.7만 |
|---|
| 2025.10.31 | ₩56,566 | ₩56,580 | ₩56,345 | ₩56,486 | -0.14% | 3.6만 |
|---|
| 2025.10.30 | ₩56,647 | ₩56,888 | ₩56,607 | ₩56,633 | -0.02% | 5.5만 |
|---|
| 2025.10.29 | ₩57,478 | ₩57,559 | ₩57,009 | ₩57,250 | -0.40% | 4.4만 |
|---|
| 2025.10.28 | ₩56,754 | ₩57,099 | ₩56,730 | ₩57,063 | +0.54% | 4.6만 |
|---|
| 2025.10.27 | ₩57,103 | ₩57,116 | ₩56,942 | ₩57,109 | +0.01% | 5.9만 |
|---|
| 2025.10.24 | ₩56,553 | ₩56,553 | ₩56,405 | ₩56,472 | -0.14% | 5.3만 |
|---|
| 2025.10.23 | ₩55,909 | ₩56,211 | ₩55,882 | ₩56,137 | +0.41% | 3.8만 |
|---|
| 2025.10.22 | ₩55,896 | ₩56,070 | ₩55,401 | ₩55,735 | -0.29% | 5.2만 |
|---|
| 2025.10.21 | ₩55,856 | ₩55,860 | ₩55,629 | ₩55,695 | -0.29% | 7.8만 |
|---|
| 2025.10.20 | ₩55,842 | ₩56,334 | ₩55,842 | ₩56,218 | +0.67% | 5만 |
|---|
| 2025.10.17 | ₩55,078 | ₩55,561 | ₩55,064 | ₩55,547 | +0.85% | 6만 |
|---|
| 2025.10.16 | ₩55,641 | ₩55,852 | ₩55,378 | ₩55,601 | -0.07% | 4.8만 |
|---|
| 2025.10.15 | ₩55,198 | ₩55,413 | ₩54,930 | ₩55,346 | +0.27% | 5.1만 |
|---|
| 2025.10.14 | ₩53,938 | ₩54,635 | ₩53,817 | ₩54,246 | +0.57% | 4.1만 |
|---|
| 2025.10.13 | ₩54,675 | ₩54,944 | ₩54,514 | ₩54,823 | +0.27% | 5.4만 |
|---|
| 2025.10.10 | ₩55,198 | ₩55,306 | ₩53,153 | ₩53,265 | -3.50% | 10.3만 |
|---|