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 | ₩68,372 | ₩68,372 | ₩68,037 | ₩68,279 | -0.14% | 15.6만 |
| 2026.10.08 | ₩67,957 | ₩68,157 | ₩67,249 | ₩67,541 | -0.61% | 38.7만 |
| 2026.10.07 | ₩68,641 | ₩68,996 | ₩68,346 | ₩68,882 | +0.35% | 14.8만 |
| 2026.10.06 | ₩70,290 | ₩70,290 | ₩69,727 | ₩69,794 | -0.71% | 8.4만 |
| 2026.10.05 | ₩69,915 | ₩70,324 | ₩69,915 | ₩70,129 | +0.31% | 17.2만 |
| 2026.10.02 | ₩69,110 | ₩69,351 | ₩68,788 | ₩69,164 | +0.08% | 16.8만 |
| 2026.10.01 | ₩68,319 | ₩68,453 | ₩67,689 | ₩68,292 | -0.04% | 34.7만 |
| 2026.09.30 | ₩68,802 | ₩68,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,520 |
| -0.41% |
| 13만 |
| 2026.09.29 | ₩68,869 | ₩69,144 | ₩68,634 | ₩69,083 | +0.31% | 18.6만 |
|---|
| 2026.09.28 | ₩68,775 | ₩69,070 | ₩68,220 | ₩68,989 | +0.31% | 6.8만 |
|---|
| 2026.09.25 | ₩69,539 | ₩69,874 | ₩69,271 | ₩69,700 | +0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩69,271 | ₩69,418 | ₩68,673 | ₩68,949 | -0.46% | 9.2만 |
|---|
| 2026.09.23 | ₩70,102 | ₩70,183 | ₩69,345 | ₩69,432 | -0.96% | 11.5만 |
|---|
| 2026.09.22 | ₩70,250 | ₩70,960 | ₩70,250 | ₩70,800 | +0.78% | 14.2만 |
|---|
| 2026.09.21 | ₩70,022 | ₩70,692 | ₩69,780 | ₩70,652 | +0.90% | 9.2만 |
|---|
| 2026.09.18 | ₩68,413 | ₩68,748 | ₩68,252 | ₩68,614 | +0.29% | 10.2만 |
|---|
| 2026.09.17 | ₩68,433 | ₩68,788 | ₩68,399 | ₩68,681 | +0.36% | 22.4만 |
|---|
| 2026.09.16 | ₩67,984 | ₩68,191 | ₩66,954 | ₩67,353 | -0.93% | 8.8만 |
|---|
| 2026.09.15 | ₩67,715 | ₩67,715 | ₩67,260 | ₩67,353 | -0.53% | 10.5만 |
|---|
| 2026.09.14 | ₩67,595 | ₩68,071 | ₩67,324 | ₩67,608 | +0.02% | 8.6만 |
|---|
| 2026.09.11 | ₩69,566 | ₩69,606 | ₩69,244 | ₩69,499 | -0.10% | 6.9만 |
|---|
| 2026.09.10 | ₩68,748 | ₩69,013 | ₩68,472 | ₩68,627 | -0.18% | 13.2만 |
|---|
| 2026.09.09 | ₩70,196 | ₩70,490 | ₩69,754 | ₩70,102 | -0.13% | 7.9만 |
|---|
| 2026.09.08 | ₩70,531 | ₩70,773 | ₩70,277 | ₩70,437 | -0.13% | 6.5만 |
|---|
| 2026.09.04 | ₩69,418 | ₩70,303 | ₩69,418 | ₩70,303 | +1.27% | 7.2만 |
|---|
| 2026.09.03 | ₩68,802 | ₩69,231 | ₩68,399 | ₩69,150 | +0.51% | 10만 |
|---|
| 2026.09.02 | ₩68,440 | ₩68,855 | ₩68,426 | ₩68,761 | +0.47% | 9.3만 |
|---|
| 2026.09.01 | ₩68,627 | ₩69,070 | ₩68,259 | ₩68,453 | -0.25% | 9.9만 |
|---|
| 2026.08.31 | ₩68,909 | ₩68,989 | ₩68,480 | ₩68,681 | -0.33% | 11.9만 |
|---|
| 2026.08.28 | ₩69,298 | ₩69,418 | ₩68,595 | ₩68,828 | -0.68% | 14.3만 |
|---|
| 2026.08.27 | ₩69,177 | ₩69,190 | ₩68,788 | ₩69,097 | -0.12% | 7.1만 |
|---|
| 2026.08.26 | ₩68,869 | ₩69,030 | ₩68,641 | ₩68,735 | -0.19% | 7.7만 |
|---|
| 2026.08.25 | ₩68,332 | ₩68,828 | ₩68,279 | ₩68,788 | +0.67% | 9.6만 |
|---|
| 2026.08.24 | ₩67,876 | ₩67,876 | ₩67,327 | ₩67,742 | -0.20% | 10.5만 |
|---|
| 2026.08.21 | ₩68,962 | ₩68,962 | ₩68,480 | ₩68,634 | -0.48% | 6.6만 |
|---|
| 2026.08.20 | ₩67,608 | ₩68,212 | ₩67,608 | ₩68,158 | +0.81% | 12.6만 |
|---|
| 2026.08.19 | ₩68,171 | ₩68,171 | ₩67,434 | ₩67,729 | -0.65% | 13.4만 |
|---|
| 2026.08.18 | ₩67,608 | ₩67,903 | ₩66,985 | ₩67,032 | -0.85% | 21.1만 |
|---|
| 2026.08.17 | ₩68,936 | ₩69,539 | ₩68,925 | ₩69,003 | +0.10% | 20.6만 |
|---|
| 2026.08.14 | ₩68,493 | ₩68,775 | ₩68,068 | ₩68,386 | -0.16% | 4.7만 |
|---|
| 2026.08.13 | ₩68,171 | ₩68,627 | ₩68,080 | ₩68,399 | +0.33% | 19.1만 |
|---|
| 2026.08.12 | ₩68,332 | ₩68,386 | ₩67,970 | ₩68,252 | -0.12% | 7.9만 |
|---|
| 2026.08.11 | ₩67,434 | ₩67,501 | ₩66,938 | ₩67,192 | -0.36% | 6.2만 |
|---|
| 2026.08.10 | ₩66,763 | ₩67,166 | ₩66,696 | ₩66,955 | +0.29% | 6.2만 |
|---|
| 2026.08.07 | ₩67,622 | ₩67,622 | ₩66,790 | ₩67,447 | -0.26% | 6.4만 |
|---|
| 2026.08.06 | ₩66,321 | ₩67,286 | ₩66,294 | ₩66,690 | +0.56% | 13만 |
|---|
| 2026.08.05 | ₩67,568 | ₩67,852 | ₩67,327 | ₩67,380 | -0.28% | 7.7만 |
|---|
| 2026.08.04 | ₩66,763 | ₩67,776 | ₩66,763 | ₩67,635 | +1.31% | 11.9만 |
|---|
| 2026.08.03 | ₩65,235 | ₩66,105 | ₩64,933 | ₩66,053 | +1.25% | 17.6만 |
|---|
| 2026.07.31 | ₩66,401 | ₩66,510 | ₩65,174 | ₩65,744 | -0.99% | 8.7만 |
|---|
| 2026.07.30 | ₩64,055 | ₩65,362 | ₩64,001 | ₩65,275 | +1.90% | 11.9만 |
|---|
| 2026.07.29 | ₩63,384 | ₩64,350 | ₩62,499 | ₩62,848 | -0.85% | 9.2만 |
|---|
| 2026.07.28 | ₩63,545 | ₩64,303 | ₩63,225 | ₩63,921 | +0.59% | 6.9만 |
|---|
| 2026.07.27 | ₩65,624 | ₩65,624 | ₩64,377 | ₩65,329 | -0.45% | 30.8만 |
|---|
| 2026.07.24 | ₩65,288 | ₩65,569 | ₩64,765 | ₩64,859 | -0.66% | 10.4만 |
|---|
| 2026.07.23 | ₩65,811 | ₩66,388 | ₩65,490 | ₩66,173 | +0.55% | 12.9만 |
|---|
| 2026.07.22 | ₩66,160 | ₩66,710 | ₩66,160 | ₩66,562 | +0.61% | 6.4만 |
|---|
| 2026.07.21 | ₩66,509 | ₩66,991 | ₩66,333 | ₩66,991 | +0.73% | 8.2만 |
|---|
| 2026.07.20 | ₩65,342 | ₩65,704 | ₩64,900 | ₩65,074 | -0.41% | 22.5만 |
|---|
| 2026.07.17 | ₩63,666 | ₩65,335 | ₩63,565 | ₩64,792 | +1.77% | 32.7만 |
|---|
| 2026.07.16 | ₩65,865 | ₩66,106 | ₩65,476 | ₩65,744 | -0.18% | 11.8만 |
|---|
| 2026.07.15 | ₩67,290 | ₩67,329 | ₩66,173 | ₩66,804 | -0.72% | 10만 |
|---|
| 2026.07.14 | ₩66,965 | ₩67,273 | ₩66,696 | ₩67,119 | +0.23% | 16.7만 |
|---|
| 2026.07.13 | ₩66,535 | ₩66,710 | ₩65,892 | ₩66,066 | -0.71% | 7.6만 |
|---|
| 2026.07.10 | ₩67,917 | ₩68,440 | ₩67,662 | ₩68,440 | +0.77% | 9.7만 |
|---|
| 2026.07.09 | ₩68,064 | ₩68,413 | ₩67,937 | ₩68,346 | +0.41% | 15.5만 |
|---|
| 2026.07.08 | ₩66,589 | ₩67,863 | ₩66,529 | ₩67,863 | +1.91% | 6.3만 |
|---|
| 2026.07.07 | ₩67,541 | ₩67,782 | ₩66,824 | ₩67,313 | -0.34% | 8.2만 |
|---|
| 2026.07.06 | ₩68,681 | ₩69,257 | ₩68,681 | ₩69,110 | +0.62% | 5.6만 |
|---|
| 2026.07.02 | ₩67,863 | ₩68,480 | ₩66,415 | ₩67,327 | -0.79% | 7.6만 |
|---|
| 2026.07.01 | ₩68,171 | ₩68,815 | ₩67,809 | ₩67,890 | -0.41% | 21.1만 |
|---|
| 2026.06.30 | ₩69,083 | ₩69,928 | ₩69,003 | ₩69,727 | +0.93% | 8.1만 |
|---|
| 2026.06.29 | ₩68,466 | ₩68,922 | ₩67,447 | ₩68,909 | +0.65% | 9.2만 |
|---|
| 2026.06.26 | ₩67,474 | ₩69,076 | ₩67,474 | ₩68,748 | +1.89% | 5.4만 |
|---|
| 2026.06.25 | ₩70,451 | ₩70,451 | ₩68,775 | ₩69,485 | -1.37% | 6.6만 |
|---|
| 2026.06.24 | ₩68,721 | ₩68,942 | ₩68,051 | ₩68,453 | -0.39% | 8만 |
|---|
| 2026.06.23 | ₩68,654 | ₩69,499 | ₩68,520 | ₩68,587 | -0.10% | 6.8만 |
|---|
| 2026.06.22 | ₩72,690 | ₩72,797 | ₩72,355 | ₩72,528 | -0.22% | 6.7만 |
|---|
| 2026.06.18 | ₩71,483 | ₩72,281 | ₩71,457 | ₩72,154 | +0.94% | 9.9만 |
|---|
| 2026.06.17 | ₩70,987 | ₩71,375 | ₩69,915 | ₩70,049 | -1.32% | 7.4만 |
|---|
| 2026.06.16 | ₩70,759 | ₩71,027 | ₩70,049 | ₩70,142 | -0.87% | 11.8만 |
|---|
| 2026.06.15 | ₩71,068 | ₩71,430 | ₩70,853 | ₩71,390 | +0.45% | 16.7만 |
|---|
| 2026.06.12 | ₩68,627 | ₩69,338 | ₩68,293 | ₩69,097 | +0.68% | 9.1만 |
|---|
| 2026.06.11 | ₩66,468 | ₩68,855 | ₩66,455 | ₩68,641 | +3.27% | 13.4만 |
|---|
| 2026.06.10 | ₩66,401 | ₩67,474 | ₩65,872 | ₩65,941 | -0.69% | 9.2만 |
|---|
| 2026.06.09 | ₩68,292 | ₩68,330 | ₩65,182 | ₩66,830 | -2.14% | 15.6만 |
|---|
| 2026.06.08 | ₩67,300 | ₩67,434 | ₩66,750 | ₩66,951 | -0.52% | 11.1만 |
|---|
| 2026.06.05 | ₩67,890 | ₩67,918 | ₩65,532 | ₩65,811 | -3.06% | 8.7만 |
|---|
| 2026.06.04 | ₩69,633 | ₩70,451 | ₩69,331 | ₩70,384 | +1.08% | 5.2만 |
|---|
| 2026.06.03 | ₩71,443 | ₩71,443 | ₩70,719 | ₩71,188 | -0.36% | 6.6만 |
|---|
| 2026.06.02 | ₩71,430 | ₩71,966 | ₩71,148 | ₩71,939 | +0.71% | 7.4만 |
|---|
| 2026.06.01 | ₩70,464 | ₩71,819 | ₩70,196 | ₩71,135 | +0.95% | 11.7만 |
|---|
| 2026.05.29 | ₩69,847 | ₩70,075 | ₩69,554 | ₩69,713 | -0.19% | 11.5만 |
|---|
| 2026.05.28 | ₩68,667 | ₩69,847 | ₩68,399 | ₩69,660 | +1.45% | 16.2만 |
|---|
| 2026.05.27 | ₩69,720 | ₩69,724 | ₩68,849 | ₩69,418 | -0.43% | 7.7만 |
|---|
| 2026.05.26 | ₩68,681 | ₩69,485 | ₩68,681 | ₩69,472 | +1.15% | 7.5만 |
|---|
| 2026.05.22 | ₩67,005 | ₩67,317 | ₩66,763 | ₩66,898 | -0.16% | 6.8만 |
|---|
| 2026.05.21 | ₩66,254 | ₩67,360 | ₩66,173 | ₩67,233 | +1.48% | 8.3만 |
|---|
| 2026.05.20 | ₩65,516 | ₩66,629 | ₩65,496 | ₩66,629 | +1.70% | 12.8만 |
|---|
| 2026.05.19 | ₩64,618 | ₩65,893 | ₩64,544 | ₩65,382 | +1.18% | 9.5만 |
|---|
| 2026.05.18 | ₩66,804 | ₩66,804 | ₩65,302 | ₩65,986 | -1.22% | 6만 |
|---|
| 2026.05.15 | ₩66,321 | ₩66,535 | ₩65,852 | ₩66,214 | -0.16% | 9.1만 |
|---|
| 2026.05.14 | ₩68,037 | ₩68,587 | ₩67,958 | ₩68,574 | +0.79% | 9.8만 |
|---|
| 2026.05.13 | ₩67,313 | ₩68,379 | ₩67,257 | ₩68,305 | +1.47% | 16.6만 |
|---|
| 2026.05.12 | ₩67,099 | ₩67,447 | ₩65,939 | ₩66,763 | -0.50% | 12.2만 |
|---|
| 2026.05.11 | ₩68,802 | ₩69,097 | ₩68,627 | ₩68,936 | +0.19% | 5.8만 |
|---|
| 2026.05.08 | ₩68,171 | ₩68,887 | ₩68,171 | ₩68,887 | +1.05% | 9.2만 |
|---|
| 2026.05.07 | ₩68,346 | ₩68,346 | ₩67,327 | ₩67,474 | -1.28% | 9.8만 |
|---|
| 2026.05.06 | ₩67,675 | ₩68,493 | ₩67,528 | ₩68,426 | +1.11% | 7.5만 |
|---|
| 2026.05.05 | ₩65,704 | ₩66,495 | ₩65,704 | ₩66,247 | +0.83% | 7.6만 |
|---|
| 2026.05.04 | ₩65,235 | ₩65,610 | ₩64,578 | ₩65,047 | -0.29% | 8만 |
|---|
| 2026.05.01 | ₩64,698 | ₩65,541 | ₩64,625 | ₩64,926 | +0.35% | 6.7만 |
|---|
| 2026.04.30 | ₩64,015 | ₩64,980 | ₩63,733 | ₩64,631 | +0.96% | 8.6만 |
|---|
| 2026.04.29 | ₩64,001 | ₩64,001 | ₩63,438 | ₩63,599 | -0.63% | 5만 |
|---|
| 2026.04.28 | ₩63,666 | ₩64,031 | ₩63,559 | ₩63,880 | +0.34% | 4.2만 |
|---|
| 2026.04.27 | ₩64,846 | ₩64,967 | ₩64,497 | ₩64,497 | -0.54% | 21.6만 |
|---|
| 2026.04.24 | ₩64,189 | ₩64,779 | ₩64,088 | ₩64,638 | +0.70% | 10.1만 |
|---|
| 2026.04.23 | ₩63,907 | ₩64,135 | ₩62,774 | ₩63,465 | -0.69% | 5.4만 |
|---|
| 2026.04.22 | ₩64,028 | ₩64,511 | ₩63,988 | ₩64,363 | +0.52% | 6.6만 |
|---|
| 2026.04.21 | ₩64,470 | ₩64,470 | ₩63,223 | ₩63,237 | -1.91% | 14.6만 |
|---|
| 2026.04.20 | ₩64,310 | ₩64,470 | ₩64,041 | ₩64,417 | +0.17% | 16.1만 |
|---|
| 2026.04.17 | ₩64,752 | ₩65,449 | ₩64,752 | ₩64,846 | +0.14% | 15.5만 |
|---|
| 2026.04.16 | ₩63,706 | ₩64,001 | ₩63,358 | ₩63,639 | -0.11% | 181만 |
|---|
| 2026.04.15 | ₩63,358 | ₩63,592 | ₩63,237 | ₩63,478 | +0.19% | 5.4만 |
|---|
| 2026.04.14 | ₩62,875 | ₩63,693 | ₩62,875 | ₩63,518 | +1.02% | 11.8만 |
|---|
| 2026.04.13 | ₩61,386 | ₩62,486 | ₩61,386 | ₩62,446 | +1.73% | 6.6만 |
|---|
| 2026.04.10 | ₩62,030 | ₩62,218 | ₩61,708 | ₩61,950 | -0.13% | 6.7만 |
|---|
| 2026.04.09 | ₩61,105 | ₩61,815 | ₩60,796 | ₩61,574 | +0.77% | 12만 |
|---|
| 2026.04.08 | ₩61,990 | ₩62,030 | ₩61,252 | ₩61,735 | -0.41% | 9만 |
|---|
| 2026.04.07 | ₩58,289 | ₩58,651 | ₩57,565 | ₩58,544 | +0.44% | 10.1만 |
|---|
| 2026.04.06 | ₩58,088 | ₩58,544 | ₩58,088 | ₩58,262 | +0.30% | 6.4만 |
|---|
| 2026.04.02 | ₩56,653 | ₩58,222 | ₩56,653 | ₩57,833 | +2.08% | 10.6만 |
|---|
| 2026.04.01 | ₩58,262 | ₩59,013 | ₩58,229 | ₩58,490 | +0.39% | 14.8만 |
|---|
| 2026.03.31 | ₩56,050 | ₩57,981 | ₩56,050 | ₩57,927 | +3.35% | 15.2만 |
|---|
| 2026.03.30 | ₩56,559 | ₩56,559 | ₩55,564 | ₩55,956 | -1.07% | 24.2만 |
|---|
| 2026.03.27 | ₩56,506 | ₩56,959 | ₩56,184 | ₩56,345 | -0.28% | 8.9만 |
|---|
| 2026.03.26 | ₩57,471 | ₩57,719 | ₩56,620 | ₩56,680 | -1.38% | 17.7만 |
|---|
| 2026.03.25 | ₩58,517 | ₩58,906 | ₩58,282 | ₩58,410 | -0.18% | 5.3만 |
|---|
| 2026.03.24 | ₩57,310 | ₩58,101 | ₩57,243 | ₩57,551 | +0.42% | 9만 |
|---|
| 2026.03.23 | ₩58,088 | ₩59,107 | ₩57,793 | ₩58,691 | +1.04% | 10.6만 |
|---|
| 2026.03.20 | ₩58,101 | ₩58,168 | ₩56,634 | ₩56,908 | -2.05% | 15만 |
|---|
| 2026.03.19 | ₩57,632 | ₩59,134 | ₩57,518 | ₩58,785 | +2.00% | 20.4만 |
|---|
| 2026.03.18 | ₩59,308 | ₩59,563 | ₩58,758 | ₩58,758 | -0.93% | 33.9만 |
|---|
| 2026.03.17 | ₩59,590 | ₩59,978 | ₩59,536 | ₩59,683 | +0.16% | 21.3만 |
|---|
| 2026.03.16 | ₩58,973 | ₩59,576 | ₩58,906 | ₩59,295 | +0.55% | 28.3만 |
|---|
| 2026.03.13 | ₩58,624 | ₩59,201 | ₩57,659 | ₩57,820 | -1.37% | 18.5만 |
|---|
| 2026.03.12 | ₩58,892 | ₩58,906 | ₩57,820 | ₩57,880 | -1.72% | 31.2만 |
|---|
| 2026.03.11 | ₩59,576 | ₩60,099 | ₩59,348 | ₩59,751 | +0.29% | 11.7만 |
|---|
| 2026.03.10 | ₩59,657 | ₩60,863 | ₩59,387 | ₩59,650 | -0.01% | 23.8만 |
|---|
| 2026.03.09 | ₩57,712 | ₩59,657 | ₩57,297 | ₩59,415 | +2.95% | 23.9만 |
|---|
| 2026.03.06 | ₩57,913 | ₩58,671 | ₩57,686 | ₩58,410 | +0.86% | 17.7만 |
|---|
| 2026.03.05 | ₩59,174 | ₩59,710 | ₩57,981 | ₩58,785 | -0.66% | 20.3만 |
|---|
| 2026.03.04 | ₩59,737 | ₩60,729 | ₩59,523 | ₩60,113 | +0.63% | 73.7만 |
|---|
| 2026.03.03 | ₩59,214 | ₩59,992 | ₩58,048 | ₩59,657 | +0.75% | 24.1만 |
|---|
| 2026.03.02 | ₩62,057 | ₩63,076 | ₩62,057 | ₩62,687 | +1.02% | 21.8만 |
|---|
| 2026.02.27 | ₩63,518 | ₩63,974 | ₩63,438 | ₩63,813 | +0.46% | 16.7만 |
|---|
| 2026.02.26 | ₩64,672 | ₩64,672 | ₩63,465 | ₩64,149 | -0.81% | 12.7만 |
|---|
| 2026.02.25 | ₩64,645 | ₩64,698 | ₩64,310 | ₩64,685 | +0.06% | 12.4만 |
|---|
| 2026.02.24 | ₩63,505 | ₩64,095 | ₩63,411 | ₩63,921 | +0.65% | 10.4만 |
|---|
| 2026.02.23 | ₩63,451 | ₩63,596 | ₩62,835 | ₩62,995 | -0.72% | 12.2만 |
|---|
| 2026.02.20 | ₩62,432 | ₩63,653 | ₩62,338 | ₩63,639 | +1.93% | 9.7만 |
|---|
| 2026.02.19 | ₩62,245 | ₩62,419 | ₩61,947 | ₩62,405 | +0.26% | 11만 |
|---|
| 2026.02.18 | ₩62,432 | ₩62,872 | ₩62,312 | ₩62,553 | +0.19% | 7.9만 |
|---|
| 2026.02.17 | ₩61,883 | ₩62,452 | ₩61,520 | ₩62,204 | +0.52% | 12.5만 |
|---|
| 2026.02.13 | ₩62,017 | ₩62,522 | ₩61,487 | ₩62,486 | +0.76% | 17.5만 |
|---|
| 2026.02.12 | ₩63,063 | ₩63,132 | ₩62,017 | ₩62,285 | -1.23% | 14.3만 |
|---|
| 2026.02.11 | ₩62,392 | ₩62,888 | ₩62,084 | ₩62,888 | +0.80% | 11.7만 |
|---|
| 2026.02.10 | ₩62,003 | ₩62,151 | ₩61,775 | ₩61,983 | -0.03% | 14.6만 |
|---|
| 2026.02.09 | ₩61,293 | ₩61,936 | ₩61,239 | ₩61,883 | +0.96% | 15만 |
|---|
| 2026.02.06 | ₩60,501 | ₩61,373 | ₩60,501 | ₩61,366 | +1.43% | 11.7만 |
|---|
| 2026.02.05 | ₩59,938 | ₩60,314 | ₩59,576 | ₩59,724 | -0.36% | 11.1만 |
|---|
| 2026.02.04 | ₩61,158 | ₩61,158 | ₩59,871 | ₩60,166 | -1.62% | 12만 |
|---|
| 2026.02.03 | ₩61,252 | ₩61,252 | ₩60,394 | ₩60,944 | -0.50% | 58.4만 |
|---|
| 2026.02.02 | ₩59,791 | ₩60,729 | ₩59,791 | ₩60,609 | +1.37% | 11.5만 |
|---|
| 2026.01.30 | ₩60,957 | ₩61,199 | ₩60,099 | ₩60,355 | -0.99% | 8.8만 |
|---|
| 2026.01.29 | ₩62,191 | ₩62,191 | ₩60,737 | ₩61,601 | -0.95% | 12.8만 |
|---|
| 2026.01.28 | ₩61,815 | ₩61,883 | ₩61,427 | ₩61,869 | +0.09% | 11.3만 |
|---|
| 2026.01.27 | ₩60,930 | ₩61,427 | ₩60,930 | ₩61,427 | +0.81% | 11.8만 |
|---|
| 2026.01.26 | ₩60,025 | ₩60,406 | ₩60,025 | ₩60,180 | +0.26% | 8.3만 |
|---|
| 2026.01.23 | ₩59,657 | ₩60,233 | ₩59,523 | ₩60,180 | +0.88% | 6.9만 |
|---|
| 2026.01.22 | ₩59,670 | ₩60,019 | ₩59,583 | ₩59,831 | +0.27% | 8만 |
|---|
| 2026.01.21 | ₩58,986 | ₩59,536 | ₩58,973 | ₩59,228 | +0.41% | 9만 |
|---|
| 2026.01.20 | ₩58,410 | ₩58,825 | ₩58,383 | ₩58,436 | +0.05% | 23.8만 |
|---|
| 2026.01.16 | ₩58,959 | ₩58,979 | ₩58,611 | ₩58,852 | -0.18% | 28.5만 |
|---|
| 2026.01.15 | ₩59,040 | ₩59,375 | ₩58,919 | ₩59,093 | +0.09% | 13.1만 |
|---|
| 2026.01.14 | ₩58,490 | ₩58,718 | ₩58,410 | ₩58,678 | +0.32% | 10.8만 |
|---|
| 2026.01.13 | ₩58,731 | ₩58,731 | ₩58,343 | ₩58,410 | -0.55% | 9.3만 |
|---|
| 2026.01.12 | ₩58,155 | ₩58,959 | ₩58,155 | ₩58,919 | +1.31% | 8.3만 |
|---|
| 2026.01.09 | ₩58,007 | ₩58,208 | ₩57,766 | ₩58,195 | +0.32% | 8.9만 |
|---|
| 2026.01.08 | ₩57,739 | ₩57,967 | ₩57,672 | ₩57,900 | +0.28% | 16.7만 |
|---|
| 2026.01.07 | ₩58,115 | ₩58,141 | ₩57,913 | ₩57,981 | -0.23% | 14.4만 |
|---|
| 2026.01.06 | ₩58,155 | ₩58,477 | ₩58,155 | ₩58,389 | +0.40% | 10만 |
|---|
| 2026.01.05 | ₩57,605 | ₩57,900 | ₩57,364 | ₩57,887 | +0.49% | 12만 |
|---|
| 2026.01.02 | ₩56,921 | ₩57,223 | ₩56,854 | ₩57,149 | +0.40% | 14.8만 |
|---|
| 2025.12.31 | ₩55,956 | ₩55,969 | ₩55,755 | ₩55,808 | -0.26% | 8.3만 |
|---|
| 2025.12.30 | ₩55,942 | ₩56,036 | ₩55,848 | ₩55,962 | +0.04% | 10.2만 |
|---|
| 2025.12.29 | ₩55,567 | ₩55,728 | ₩55,527 | ₩55,688 | +0.22% | 8.9만 |
|---|
| 2025.12.26 | ₩55,553 | ₩55,942 | ₩55,553 | ₩55,942 | +0.70% | 4.1만 |
|---|
| 2025.12.24 | ₩55,527 | ₩55,553 | ₩55,466 | ₩55,500 | -0.05% | 4.3만 |
|---|
| 2025.12.23 | ₩55,098 | ₩55,379 | ₩55,044 | ₩55,379 | +0.51% | 10.9만 |
|---|
| 2025.12.22 | ₩56,278 | ₩56,464 | ₩56,278 | ₩56,291 | +0.02% | 11.5만 |
|---|
| 2025.12.19 | ₩55,875 | ₩56,244 | ₩55,875 | ₩56,107 | +0.42% | 8만 |
|---|
| 2025.12.18 | ₩55,674 | ₩55,861 | ₩55,560 | ₩55,615 | -0.11% | 7.2만 |
|---|
| 2025.12.17 | ₩55,594 | ₩55,608 | ₩54,816 | ₩54,816 | -1.40% | 33.5만 |
|---|
| 2025.12.16 | ₩55,299 | ₩55,446 | ₩55,098 | ₩55,272 | -0.05% | 6.7만 |
|---|
| 2025.12.15 | ₩56,117 | ₩56,117 | ₩55,647 | ₩55,647 | -0.84% | 6.3만 |
|---|
| 2025.12.12 | ₩56,371 | ₩56,398 | ₩55,594 | ₩55,781 | -1.05% | 10.7만 |
|---|
| 2025.12.11 | ₩56,157 | ₩56,410 | ₩55,983 | ₩56,304 | +0.26% | 5.9만 |
|---|
| 2025.12.10 | ₩56,143 | ₩56,680 | ₩56,063 | ₩56,626 | +0.86% | 11만 |
|---|
| 2025.12.09 | ₩55,714 | ₩56,036 | ₩55,607 | ₩56,008 | +0.53% | 5.7만 |
|---|
| 2025.12.08 | ₩56,278 | ₩56,278 | ₩55,971 | ₩56,184 | -0.17% | 4.3만 |
|---|
| 2025.12.05 | ₩56,452 | ₩56,573 | ₩56,170 | ₩56,237 | -0.38% | 7.2만 |
|---|
| 2025.12.04 | ₩55,996 | ₩55,996 | ₩55,701 | ₩55,822 | -0.31% | 6만 |
|---|
| 2025.12.03 | ₩55,634 | ₩55,862 | ₩55,594 | ₩55,862 | +0.41% | 7만 |
|---|
| 2025.12.02 | ₩55,795 | ₩55,835 | ₩55,527 | ₩55,768 | -0.05% | 5.1만 |
|---|
| 2025.12.01 | ₩55,634 | ₩55,889 | ₩55,621 | ₩55,621 | -0.02% | 7.8만 |
|---|
| 2025.11.28 | ₩55,540 | ₩55,822 | ₩55,540 | ₩55,800 | +0.47% | 3.5만 |
|---|
| 2025.11.26 | ₩55,594 | ₩55,808 | ₩55,393 | ₩55,714 | +0.22% | 7.1만 |
|---|
| 2025.11.25 | ₩55,071 | ₩55,339 | ₩54,829 | ₩55,285 | +0.39% | 8.1만 |
|---|
| 2025.11.24 | ₩54,682 | ₩55,098 | ₩54,615 | ₩55,071 | +0.71% | 7.1만 |
|---|
| 2025.11.21 | ₩54,159 | ₩54,766 | ₩53,877 | ₩54,534 | +0.69% | 7.3만 |
|---|
| 2025.11.20 | ₩55,835 | ₩55,889 | ₩54,575 | ₩54,615 | -2.19% | 7만 |
|---|
| 2025.11.19 | ₩55,245 | ₩55,607 | ₩55,111 | ₩55,372 | +0.23% | 11만 |
|---|
| 2025.11.18 | ₩55,312 | ₩55,674 | ₩55,151 | ₩55,406 | +0.17% | 6.6만 |
|---|
| 2025.11.17 | ₩56,023 | ₩56,331 | ₩55,647 | ₩55,848 | -0.31% | 5.8만 |
|---|
| 2025.11.14 | ₩56,076 | ₩56,727 | ₩55,956 | ₩56,378 | +0.54% | 8.2만 |
|---|
| 2025.11.13 | ₩57,082 | ₩57,122 | ₩56,190 | ₩56,325 | -1.33% | 4.1만 |
|---|
| 2025.11.12 | ₩57,055 | ₩57,055 | ₩56,847 | ₩57,028 | -0.05% | 4.5만 |
|---|
| 2025.11.11 | ₩56,894 | ₩57,055 | ₩56,776 | ₩56,968 | +0.13% | 5.3만 |
|---|
| 2025.11.10 | ₩56,720 | ₩56,935 | ₩56,519 | ₩56,881 | +0.28% | 5.5만 |
|---|
| 2025.11.07 | ₩55,634 | ₩55,962 | ₩55,299 | ₩55,962 | +0.59% | 6.1만 |
|---|
| 2025.11.06 | ₩56,412 | ₩56,492 | ₩55,889 | ₩56,117 | -0.52% | 7만 |
|---|
| 2025.11.05 | ₩56,009 | ₩56,546 | ₩55,956 | ₩56,358 | +0.62% | 4만 |
|---|
| 2025.11.04 | ₩56,063 | ₩56,392 | ₩55,875 | ₩55,875 | -0.33% | 5.1만 |
|---|
| 2025.11.03 | ₩56,868 | ₩57,002 | ₩56,615 | ₩56,921 | +0.09% | 5.7만 |
|---|
| 2025.10.31 | ₩56,559 | ₩56,573 | ₩56,338 | ₩56,479 | -0.14% | 3.6만 |
|---|
| 2025.10.30 | ₩56,640 | ₩56,881 | ₩56,599 | ₩56,626 | -0.02% | 5.5만 |
|---|
| 2025.10.29 | ₩57,471 | ₩57,551 | ₩57,002 | ₩57,243 | -0.40% | 4.4만 |
|---|
| 2025.10.28 | ₩56,747 | ₩57,091 | ₩56,723 | ₩57,055 | +0.54% | 4.6만 |
|---|
| 2025.10.27 | ₩57,096 | ₩57,109 | ₩56,935 | ₩57,102 | +0.01% | 5.9만 |
|---|
| 2025.10.24 | ₩56,546 | ₩56,546 | ₩56,398 | ₩56,465 | -0.14% | 5.3만 |
|---|
| 2025.10.23 | ₩55,902 | ₩56,204 | ₩55,875 | ₩56,130 | +0.41% | 3.8만 |
|---|
| 2025.10.22 | ₩55,889 | ₩56,063 | ₩55,394 | ₩55,728 | -0.29% | 5.2만 |
|---|
| 2025.10.21 | ₩55,848 | ₩55,853 | ₩55,622 | ₩55,688 | -0.29% | 7.8만 |
|---|
| 2025.10.20 | ₩55,835 | ₩56,327 | ₩55,835 | ₩56,211 | +0.67% | 5만 |
|---|
| 2025.10.17 | ₩55,071 | ₩55,553 | ₩55,057 | ₩55,540 | +0.85% | 6만 |
|---|
| 2025.10.16 | ₩55,634 | ₩55,844 | ₩55,371 | ₩55,594 | -0.07% | 4.8만 |
|---|
| 2025.10.15 | ₩55,191 | ₩55,406 | ₩54,923 | ₩55,339 | +0.27% | 5.1만 |
|---|
| 2025.10.14 | ₩53,931 | ₩54,628 | ₩53,810 | ₩54,239 | +0.57% | 4.1만 |
|---|
| 2025.10.13 | ₩54,668 | ₩54,937 | ₩54,508 | ₩54,816 | +0.27% | 5.4만 |
|---|
| 2025.10.10 | ₩55,191 | ₩55,299 | ₩53,147 | ₩53,258 | -3.50% | 10.3만 |
|---|