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 | ₩68,328 | ₩68,328 | ₩67,993 | ₩68,234 | -0.14% | 15.6만 |
| 2026.10.08 | ₩67,912 | ₩68,112 | ₩67,205 | ₩67,497 | -0.61% | 38.7만 |
| 2026.10.07 | ₩68,596 | ₩68,951 | ₩68,301 | ₩68,837 | +0.35% | 14.8만 |
| 2026.10.06 | ₩70,244 | ₩70,244 | ₩69,681 | ₩69,748 | -0.71% | 8.4만 |
| 2026.10.05 | ₩69,869 | ₩70,277 | ₩69,869 | ₩70,083 | +0.31% | 17.2만 |
| 2026.10.02 | ₩69,065 | ₩69,306 | ₩68,743 | ₩69,118 | +0.08% | 16.8만 |
| 2026.10.01 | ₩68,274 | ₩68,408 | ₩67,644 | ₩68,247 | -0.04% | 34.7만 |
| 2026.09.30 | ₩68,756 | ₩68,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,475 |
| -0.41% |
| 13만 |
| 2026.09.29 | ₩68,823 | ₩69,098 | ₩68,589 | ₩69,038 | +0.31% | 18.6만 |
|---|
| 2026.09.28 | ₩68,730 | ₩69,024 | ₩68,175 | ₩68,944 | +0.31% | 6.8만 |
|---|
| 2026.09.25 | ₩69,493 | ₩69,828 | ₩69,225 | ₩69,654 | +0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩69,225 | ₩69,373 | ₩68,628 | ₩68,904 | -0.46% | 9.2만 |
|---|
| 2026.09.23 | ₩70,056 | ₩70,137 | ₩69,299 | ₩69,386 | -0.96% | 11.5만 |
|---|
| 2026.09.22 | ₩70,204 | ₩70,914 | ₩70,204 | ₩70,753 | +0.78% | 14.2만 |
|---|
| 2026.09.21 | ₩69,976 | ₩70,646 | ₩69,735 | ₩70,606 | +0.90% | 9.2만 |
|---|
| 2026.09.18 | ₩68,368 | ₩68,703 | ₩68,207 | ₩68,569 | +0.29% | 10.2만 |
|---|
| 2026.09.17 | ₩68,388 | ₩68,743 | ₩68,354 | ₩68,636 | +0.36% | 22.4만 |
|---|
| 2026.09.16 | ₩67,939 | ₩68,147 | ₩66,910 | ₩67,309 | -0.93% | 8.8만 |
|---|
| 2026.09.15 | ₩67,671 | ₩67,671 | ₩67,215 | ₩67,309 | -0.53% | 10.5만 |
|---|
| 2026.09.14 | ₩67,550 | ₩68,026 | ₩67,280 | ₩67,564 | +0.02% | 8.6만 |
|---|
| 2026.09.11 | ₩69,520 | ₩69,560 | ₩69,199 | ₩69,453 | -0.10% | 6.9만 |
|---|
| 2026.09.10 | ₩68,703 | ₩68,968 | ₩68,427 | ₩68,582 | -0.18% | 13.2만 |
|---|
| 2026.09.09 | ₩70,150 | ₩70,444 | ₩69,708 | ₩70,056 | -0.13% | 7.9만 |
|---|
| 2026.09.08 | ₩70,485 | ₩70,726 | ₩70,230 | ₩70,391 | -0.13% | 6.5만 |
|---|
| 2026.09.04 | ₩69,373 | ₩70,257 | ₩69,373 | ₩70,257 | +1.27% | 7.2만 |
|---|
| 2026.09.03 | ₩68,756 | ₩69,185 | ₩68,354 | ₩69,105 | +0.51% | 10만 |
|---|
| 2026.09.02 | ₩68,395 | ₩68,810 | ₩68,381 | ₩68,716 | +0.47% | 9.3만 |
|---|
| 2026.09.01 | ₩68,582 | ₩69,024 | ₩68,214 | ₩68,408 | -0.25% | 9.9만 |
|---|
| 2026.08.31 | ₩68,864 | ₩68,944 | ₩68,435 | ₩68,636 | -0.33% | 11.9만 |
|---|
| 2026.08.28 | ₩69,252 | ₩69,373 | ₩68,550 | ₩68,783 | -0.68% | 14.3만 |
|---|
| 2026.08.27 | ₩69,132 | ₩69,145 | ₩68,743 | ₩69,051 | -0.12% | 7.1만 |
|---|
| 2026.08.26 | ₩68,823 | ₩68,984 | ₩68,596 | ₩68,689 | -0.19% | 7.7만 |
|---|
| 2026.08.25 | ₩68,287 | ₩68,783 | ₩68,234 | ₩68,743 | +0.67% | 9.6만 |
|---|
| 2026.08.24 | ₩67,832 | ₩67,832 | ₩67,282 | ₩67,698 | -0.20% | 10.5만 |
|---|
| 2026.08.21 | ₩68,917 | ₩68,917 | ₩68,435 | ₩68,589 | -0.48% | 6.6만 |
|---|
| 2026.08.20 | ₩67,564 | ₩68,167 | ₩67,564 | ₩68,113 | +0.81% | 12.6만 |
|---|
| 2026.08.19 | ₩68,127 | ₩68,127 | ₩67,390 | ₩67,684 | -0.65% | 13.4만 |
|---|
| 2026.08.18 | ₩67,564 | ₩67,859 | ₩66,941 | ₩66,988 | -0.85% | 21.1만 |
|---|
| 2026.08.17 | ₩68,890 | ₩69,493 | ₩68,880 | ₩68,957 | +0.10% | 20.6만 |
|---|
| 2026.08.14 | ₩68,448 | ₩68,730 | ₩68,023 | ₩68,341 | -0.16% | 4.7만 |
|---|
| 2026.08.13 | ₩68,127 | ₩68,582 | ₩68,035 | ₩68,354 | +0.33% | 19.1만 |
|---|
| 2026.08.12 | ₩68,287 | ₩68,341 | ₩67,926 | ₩68,207 | -0.12% | 7.9만 |
|---|
| 2026.08.11 | ₩67,390 | ₩67,457 | ₩66,894 | ₩67,148 | -0.36% | 6.2만 |
|---|
| 2026.08.10 | ₩66,720 | ₩67,122 | ₩66,653 | ₩66,911 | +0.29% | 6.2만 |
|---|
| 2026.08.07 | ₩67,577 | ₩67,577 | ₩66,746 | ₩67,403 | -0.26% | 6.4만 |
|---|
| 2026.08.06 | ₩66,277 | ₩67,242 | ₩66,251 | ₩66,646 | +0.56% | 13만 |
|---|
| 2026.08.05 | ₩67,524 | ₩67,808 | ₩67,282 | ₩67,336 | -0.28% | 7.7만 |
|---|
| 2026.08.04 | ₩66,720 | ₩67,731 | ₩66,720 | ₩67,591 | +1.31% | 11.9만 |
|---|
| 2026.08.03 | ₩65,192 | ₩66,062 | ₩64,890 | ₩66,009 | +1.25% | 17.6만 |
|---|
| 2026.07.31 | ₩66,358 | ₩66,466 | ₩65,132 | ₩65,701 | -0.99% | 8.7만 |
|---|
| 2026.07.30 | ₩64,013 | ₩65,319 | ₩63,959 | ₩65,232 | +1.90% | 11.9만 |
|---|
| 2026.07.29 | ₩63,343 | ₩64,308 | ₩62,458 | ₩62,807 | -0.85% | 9.2만 |
|---|
| 2026.07.28 | ₩63,504 | ₩64,261 | ₩63,183 | ₩63,879 | +0.59% | 6.9만 |
|---|
| 2026.07.27 | ₩65,581 | ₩65,581 | ₩64,334 | ₩65,286 | -0.45% | 30.8만 |
|---|
| 2026.07.24 | ₩65,246 | ₩65,526 | ₩64,723 | ₩64,817 | -0.66% | 10.4만 |
|---|
| 2026.07.23 | ₩65,768 | ₩66,344 | ₩65,447 | ₩66,130 | +0.55% | 12.9만 |
|---|
| 2026.07.22 | ₩66,117 | ₩66,666 | ₩66,117 | ₩66,519 | +0.61% | 6.4만 |
|---|
| 2026.07.21 | ₩66,465 | ₩66,947 | ₩66,289 | ₩66,947 | +0.73% | 8.2만 |
|---|
| 2026.07.20 | ₩65,299 | ₩65,661 | ₩64,857 | ₩65,031 | -0.41% | 22.5만 |
|---|
| 2026.07.17 | ₩63,624 | ₩65,292 | ₩63,524 | ₩64,750 | +1.77% | 32.7만 |
|---|
| 2026.07.16 | ₩65,822 | ₩66,063 | ₩65,433 | ₩65,701 | -0.18% | 11.8만 |
|---|
| 2026.07.15 | ₩67,246 | ₩67,285 | ₩66,130 | ₩66,760 | -0.72% | 10만 |
|---|
| 2026.07.14 | ₩66,921 | ₩67,229 | ₩66,653 | ₩67,075 | +0.23% | 16.7만 |
|---|
| 2026.07.13 | ₩66,492 | ₩66,666 | ₩65,849 | ₩66,023 | -0.71% | 7.6만 |
|---|
| 2026.07.10 | ₩67,872 | ₩68,395 | ₩67,617 | ₩68,395 | +0.77% | 9.7만 |
|---|
| 2026.07.09 | ₩68,019 | ₩68,368 | ₩67,892 | ₩68,301 | +0.41% | 15.5만 |
|---|
| 2026.07.08 | ₩66,545 | ₩67,818 | ₩66,485 | ₩67,818 | +1.91% | 6.3만 |
|---|
| 2026.07.07 | ₩67,497 | ₩67,738 | ₩66,780 | ₩67,269 | -0.34% | 8.2만 |
|---|
| 2026.07.06 | ₩68,636 | ₩69,212 | ₩68,636 | ₩69,065 | +0.62% | 5.6만 |
|---|
| 2026.07.02 | ₩67,818 | ₩68,435 | ₩66,371 | ₩67,282 | -0.79% | 7.6만 |
|---|
| 2026.07.01 | ₩68,127 | ₩68,770 | ₩67,765 | ₩67,845 | -0.41% | 21.1만 |
|---|
| 2026.06.30 | ₩69,038 | ₩69,882 | ₩68,957 | ₩69,681 | +0.93% | 8.1만 |
|---|
| 2026.06.29 | ₩68,421 | ₩68,877 | ₩67,403 | ₩68,864 | +0.65% | 9.2만 |
|---|
| 2026.06.26 | ₩67,430 | ₩69,031 | ₩67,430 | ₩68,703 | +1.89% | 5.4만 |
|---|
| 2026.06.25 | ₩70,405 | ₩70,405 | ₩68,730 | ₩69,440 | -1.37% | 6.6만 |
|---|
| 2026.06.24 | ₩68,676 | ₩68,897 | ₩68,006 | ₩68,408 | -0.39% | 8만 |
|---|
| 2026.06.23 | ₩68,609 | ₩69,453 | ₩68,475 | ₩68,542 | -0.10% | 6.8만 |
|---|
| 2026.06.22 | ₩72,642 | ₩72,750 | ₩72,307 | ₩72,480 | -0.22% | 6.7만 |
|---|
| 2026.06.18 | ₩71,436 | ₩72,234 | ₩71,410 | ₩72,106 | +0.94% | 9.9만 |
|---|
| 2026.06.17 | ₩70,941 | ₩71,328 | ₩69,869 | ₩70,003 | -1.32% | 7.4만 |
|---|
| 2026.06.16 | ₩70,713 | ₩70,981 | ₩70,003 | ₩70,096 | -0.87% | 11.8만 |
|---|
| 2026.06.15 | ₩71,021 | ₩71,383 | ₩70,807 | ₩71,343 | +0.45% | 16.7만 |
|---|
| 2026.06.12 | ₩68,582 | ₩69,292 | ₩68,249 | ₩69,051 | +0.68% | 9.1만 |
|---|
| 2026.06.11 | ₩66,425 | ₩68,810 | ₩66,411 | ₩68,596 | +3.27% | 13.4만 |
|---|
| 2026.06.10 | ₩66,358 | ₩67,430 | ₩65,828 | ₩65,898 | -0.69% | 9.2만 |
|---|
| 2026.06.09 | ₩68,247 | ₩68,285 | ₩65,140 | ₩66,787 | -2.14% | 15.6만 |
|---|
| 2026.06.08 | ₩67,256 | ₩67,390 | ₩66,706 | ₩66,907 | -0.52% | 11.1만 |
|---|
| 2026.06.05 | ₩67,845 | ₩67,873 | ₩65,489 | ₩65,768 | -3.06% | 8.7만 |
|---|
| 2026.06.04 | ₩69,587 | ₩70,405 | ₩69,286 | ₩70,338 | +1.08% | 5.2만 |
|---|
| 2026.06.03 | ₩71,396 | ₩71,396 | ₩70,673 | ₩71,142 | -0.36% | 6.6만 |
|---|
| 2026.06.02 | ₩71,383 | ₩71,919 | ₩71,101 | ₩71,892 | +0.71% | 7.4만 |
|---|
| 2026.06.01 | ₩70,418 | ₩71,771 | ₩70,150 | ₩71,088 | +0.95% | 11.7만 |
|---|
| 2026.05.29 | ₩69,802 | ₩70,029 | ₩69,508 | ₩69,668 | -0.19% | 11.5만 |
|---|
| 2026.05.28 | ₩68,622 | ₩69,802 | ₩68,354 | ₩69,614 | +1.45% | 16.2만 |
|---|
| 2026.05.27 | ₩69,674 | ₩69,678 | ₩68,803 | ₩69,373 | -0.43% | 7.7만 |
|---|
| 2026.05.26 | ₩68,636 | ₩69,440 | ₩68,636 | ₩69,426 | +1.15% | 7.5만 |
|---|
| 2026.05.22 | ₩66,961 | ₩67,273 | ₩66,720 | ₩66,854 | -0.16% | 6.8만 |
|---|
| 2026.05.21 | ₩66,210 | ₩67,316 | ₩66,130 | ₩67,189 | +1.48% | 8.3만 |
|---|
| 2026.05.20 | ₩65,473 | ₩66,586 | ₩65,453 | ₩66,586 | +1.70% | 12.8만 |
|---|
| 2026.05.19 | ₩64,576 | ₩65,850 | ₩64,502 | ₩65,339 | +1.18% | 9.5만 |
|---|
| 2026.05.18 | ₩66,760 | ₩66,760 | ₩65,259 | ₩65,942 | -1.22% | 6만 |
|---|
| 2026.05.15 | ₩66,277 | ₩66,492 | ₩65,808 | ₩66,170 | -0.16% | 9.1만 |
|---|
| 2026.05.14 | ₩67,993 | ₩68,542 | ₩67,914 | ₩68,529 | +0.79% | 9.8만 |
|---|
| 2026.05.13 | ₩67,269 | ₩68,334 | ₩67,213 | ₩68,261 | +1.47% | 16.6만 |
|---|
| 2026.05.12 | ₩67,055 | ₩67,403 | ₩65,895 | ₩66,720 | -0.50% | 12.2만 |
|---|
| 2026.05.11 | ₩68,756 | ₩69,051 | ₩68,582 | ₩68,890 | +0.19% | 5.8만 |
|---|
| 2026.05.08 | ₩68,127 | ₩68,842 | ₩68,127 | ₩68,842 | +1.05% | 9.2만 |
|---|
| 2026.05.07 | ₩68,301 | ₩68,301 | ₩67,282 | ₩67,430 | -1.28% | 9.8만 |
|---|
| 2026.05.06 | ₩67,631 | ₩68,448 | ₩67,483 | ₩68,381 | +1.11% | 7.5만 |
|---|
| 2026.05.05 | ₩65,661 | ₩66,452 | ₩65,661 | ₩66,204 | +0.83% | 7.6만 |
|---|
| 2026.05.04 | ₩65,192 | ₩65,567 | ₩64,535 | ₩65,004 | -0.29% | 8만 |
|---|
| 2026.05.01 | ₩64,656 | ₩65,497 | ₩64,582 | ₩64,884 | +0.35% | 6.7만 |
|---|
| 2026.04.30 | ₩63,973 | ₩64,937 | ₩63,691 | ₩64,589 | +0.96% | 8.6만 |
|---|
| 2026.04.29 | ₩63,959 | ₩63,959 | ₩63,396 | ₩63,557 | -0.63% | 5만 |
|---|
| 2026.04.28 | ₩63,624 | ₩63,989 | ₩63,517 | ₩63,839 | +0.34% | 4.2만 |
|---|
| 2026.04.27 | ₩64,803 | ₩64,924 | ₩64,455 | ₩64,455 | -0.54% | 21.6만 |
|---|
| 2026.04.24 | ₩64,147 | ₩64,736 | ₩64,046 | ₩64,596 | +0.70% | 10.1만 |
|---|
| 2026.04.23 | ₩63,865 | ₩64,093 | ₩62,733 | ₩63,423 | -0.69% | 5.4만 |
|---|
| 2026.04.22 | ₩63,986 | ₩64,468 | ₩63,946 | ₩64,321 | +0.52% | 6.6만 |
|---|
| 2026.04.21 | ₩64,428 | ₩64,428 | ₩63,182 | ₩63,195 | -1.91% | 14.6만 |
|---|
| 2026.04.20 | ₩64,267 | ₩64,428 | ₩63,999 | ₩64,375 | +0.17% | 16.1만 |
|---|
| 2026.04.17 | ₩64,710 | ₩65,406 | ₩64,710 | ₩64,803 | +0.14% | 15.5만 |
|---|
| 2026.04.16 | ₩63,664 | ₩63,959 | ₩63,316 | ₩63,597 | -0.11% | 181만 |
|---|
| 2026.04.15 | ₩63,316 | ₩63,550 | ₩63,195 | ₩63,437 | +0.19% | 5.4만 |
|---|
| 2026.04.14 | ₩62,834 | ₩63,651 | ₩62,834 | ₩63,477 | +1.02% | 11.8만 |
|---|
| 2026.04.13 | ₩61,346 | ₩62,445 | ₩61,346 | ₩62,405 | +1.73% | 6.6만 |
|---|
| 2026.04.10 | ₩61,989 | ₩62,177 | ₩61,668 | ₩61,909 | -0.13% | 6.7만 |
|---|
| 2026.04.09 | ₩61,065 | ₩61,775 | ₩60,757 | ₩61,534 | +0.77% | 12만 |
|---|
| 2026.04.08 | ₩61,949 | ₩61,989 | ₩61,212 | ₩61,695 | -0.41% | 9만 |
|---|
| 2026.04.07 | ₩58,251 | ₩58,612 | ₩57,527 | ₩58,505 | +0.44% | 10.1만 |
|---|
| 2026.04.06 | ₩58,050 | ₩58,505 | ₩58,050 | ₩58,224 | +0.30% | 6.4만 |
|---|
| 2026.04.02 | ₩56,616 | ₩58,184 | ₩56,616 | ₩57,795 | +2.08% | 10.6만 |
|---|
| 2026.04.01 | ₩58,224 | ₩58,974 | ₩58,190 | ₩58,452 | +0.39% | 14.8만 |
|---|
| 2026.03.31 | ₩56,013 | ₩57,942 | ₩56,013 | ₩57,889 | +3.35% | 15.2만 |
|---|
| 2026.03.30 | ₩56,522 | ₩56,522 | ₩55,528 | ₩55,919 | -1.07% | 24.2만 |
|---|
| 2026.03.27 | ₩56,468 | ₩56,921 | ₩56,147 | ₩56,308 | -0.28% | 8.9만 |
|---|
| 2026.03.26 | ₩57,433 | ₩57,681 | ₩56,582 | ₩56,643 | -1.38% | 17.7만 |
|---|
| 2026.03.25 | ₩58,478 | ₩58,867 | ₩58,244 | ₩58,371 | -0.18% | 5.3만 |
|---|
| 2026.03.24 | ₩57,272 | ₩58,063 | ₩57,205 | ₩57,514 | +0.42% | 9만 |
|---|
| 2026.03.23 | ₩58,050 | ₩59,068 | ₩57,755 | ₩58,653 | +1.04% | 10.6만 |
|---|
| 2026.03.20 | ₩58,063 | ₩58,130 | ₩56,597 | ₩56,870 | -2.05% | 15만 |
|---|
| 2026.03.19 | ₩57,594 | ₩59,095 | ₩57,480 | ₩58,746 | +2.00% | 20.4만 |
|---|
| 2026.03.18 | ₩59,269 | ₩59,524 | ₩58,720 | ₩58,720 | -0.93% | 33.9만 |
|---|
| 2026.03.17 | ₩59,550 | ₩59,939 | ₩59,497 | ₩59,644 | +0.16% | 21.3만 |
|---|
| 2026.03.16 | ₩58,934 | ₩59,537 | ₩58,867 | ₩59,256 | +0.55% | 28.3만 |
|---|
| 2026.03.13 | ₩58,586 | ₩59,162 | ₩57,621 | ₩57,782 | -1.37% | 18.5만 |
|---|
| 2026.03.12 | ₩58,854 | ₩58,867 | ₩57,782 | ₩57,842 | -1.72% | 31.2만 |
|---|
| 2026.03.11 | ₩59,537 | ₩60,060 | ₩59,309 | ₩59,711 | +0.29% | 11.7만 |
|---|
| 2026.03.10 | ₩59,617 | ₩60,824 | ₩59,348 | ₩59,611 | -0.01% | 23.8만 |
|---|
| 2026.03.09 | ₩57,674 | ₩59,617 | ₩57,259 | ₩59,376 | +2.95% | 23.9만 |
|---|
| 2026.03.06 | ₩57,875 | ₩58,633 | ₩57,648 | ₩58,371 | +0.86% | 17.7만 |
|---|
| 2026.03.05 | ₩59,135 | ₩59,671 | ₩57,942 | ₩58,746 | -0.66% | 20.3만 |
|---|
| 2026.03.04 | ₩59,698 | ₩60,690 | ₩59,483 | ₩60,073 | +0.63% | 73.7만 |
|---|
| 2026.03.03 | ₩59,175 | ₩59,952 | ₩58,009 | ₩59,617 | +0.75% | 24.1만 |
|---|
| 2026.03.02 | ₩62,016 | ₩63,035 | ₩62,016 | ₩62,646 | +1.02% | 21.8만 |
|---|
| 2026.02.27 | ₩63,477 | ₩63,932 | ₩63,396 | ₩63,772 | +0.46% | 16.7만 |
|---|
| 2026.02.26 | ₩64,629 | ₩64,629 | ₩63,423 | ₩64,107 | -0.81% | 12.7만 |
|---|
| 2026.02.25 | ₩64,602 | ₩64,656 | ₩64,267 | ₩64,643 | +0.06% | 12.4만 |
|---|
| 2026.02.24 | ₩63,463 | ₩64,053 | ₩63,370 | ₩63,879 | +0.65% | 10.4만 |
|---|
| 2026.02.23 | ₩63,410 | ₩63,554 | ₩62,793 | ₩62,954 | -0.72% | 12.2만 |
|---|
| 2026.02.20 | ₩62,391 | ₩63,611 | ₩62,298 | ₩63,597 | +1.93% | 9.7만 |
|---|
| 2026.02.19 | ₩62,204 | ₩62,378 | ₩61,906 | ₩62,365 | +0.26% | 11만 |
|---|
| 2026.02.18 | ₩62,391 | ₩62,831 | ₩62,271 | ₩62,512 | +0.19% | 7.9만 |
|---|
| 2026.02.17 | ₩61,842 | ₩62,411 | ₩61,480 | ₩62,164 | +0.52% | 12.5만 |
|---|
| 2026.02.13 | ₩61,976 | ₩62,481 | ₩61,447 | ₩62,445 | +0.76% | 17.5만 |
|---|
| 2026.02.12 | ₩63,021 | ₩63,091 | ₩61,976 | ₩62,244 | -1.23% | 14.3만 |
|---|
| 2026.02.11 | ₩62,351 | ₩62,847 | ₩62,043 | ₩62,847 | +0.80% | 11.7만 |
|---|
| 2026.02.10 | ₩61,963 | ₩62,110 | ₩61,735 | ₩61,942 | -0.03% | 14.6만 |
|---|
| 2026.02.09 | ₩61,252 | ₩61,896 | ₩61,199 | ₩61,842 | +0.96% | 15만 |
|---|
| 2026.02.06 | ₩60,462 | ₩61,333 | ₩60,462 | ₩61,326 | +1.43% | 11.7만 |
|---|
| 2026.02.05 | ₩59,899 | ₩60,274 | ₩59,537 | ₩59,684 | -0.36% | 11.1만 |
|---|
| 2026.02.04 | ₩61,118 | ₩61,118 | ₩59,832 | ₩60,127 | -1.62% | 12만 |
|---|
| 2026.02.03 | ₩61,212 | ₩61,212 | ₩60,355 | ₩60,904 | -0.50% | 58.4만 |
|---|
| 2026.02.02 | ₩59,751 | ₩60,690 | ₩59,751 | ₩60,569 | +1.37% | 11.5만 |
|---|
| 2026.01.30 | ₩60,917 | ₩61,159 | ₩60,060 | ₩60,316 | -0.99% | 8.8만 |
|---|
| 2026.01.29 | ₩62,150 | ₩62,150 | ₩60,698 | ₩61,561 | -0.95% | 12.8만 |
|---|
| 2026.01.28 | ₩61,775 | ₩61,842 | ₩61,386 | ₩61,829 | +0.09% | 11.3만 |
|---|
| 2026.01.27 | ₩60,891 | ₩61,386 | ₩60,891 | ₩61,386 | +0.81% | 11.8만 |
|---|
| 2026.01.26 | ₩59,986 | ₩60,367 | ₩59,986 | ₩60,140 | +0.26% | 8.3만 |
|---|
| 2026.01.23 | ₩59,617 | ₩60,194 | ₩59,483 | ₩60,140 | +0.88% | 6.9만 |
|---|
| 2026.01.22 | ₩59,631 | ₩59,979 | ₩59,544 | ₩59,792 | +0.27% | 8만 |
|---|
| 2026.01.21 | ₩58,947 | ₩59,497 | ₩58,934 | ₩59,189 | +0.41% | 9만 |
|---|
| 2026.01.20 | ₩58,371 | ₩58,787 | ₩58,344 | ₩58,398 | +0.05% | 23.8만 |
|---|
| 2026.01.16 | ₩58,921 | ₩58,941 | ₩58,572 | ₩58,813 | -0.18% | 28.5만 |
|---|
| 2026.01.15 | ₩59,001 | ₩59,336 | ₩58,880 | ₩59,055 | +0.09% | 13.1만 |
|---|
| 2026.01.14 | ₩58,452 | ₩58,679 | ₩58,371 | ₩58,639 | +0.32% | 10.8만 |
|---|
| 2026.01.13 | ₩58,693 | ₩58,693 | ₩58,304 | ₩58,371 | -0.55% | 9.3만 |
|---|
| 2026.01.12 | ₩58,117 | ₩58,921 | ₩58,117 | ₩58,880 | +1.31% | 8.3만 |
|---|
| 2026.01.09 | ₩57,969 | ₩58,170 | ₩57,728 | ₩58,157 | +0.32% | 8.9만 |
|---|
| 2026.01.08 | ₩57,701 | ₩57,929 | ₩57,634 | ₩57,862 | +0.28% | 16.7만 |
|---|
| 2026.01.07 | ₩58,076 | ₩58,103 | ₩57,875 | ₩57,942 | -0.23% | 14.4만 |
|---|
| 2026.01.06 | ₩58,117 | ₩58,438 | ₩58,117 | ₩58,351 | +0.40% | 10만 |
|---|
| 2026.01.05 | ₩57,567 | ₩57,862 | ₩57,326 | ₩57,849 | +0.49% | 12만 |
|---|
| 2026.01.02 | ₩56,884 | ₩57,185 | ₩56,817 | ₩57,112 | +0.40% | 14.8만 |
|---|
| 2025.12.31 | ₩55,919 | ₩55,932 | ₩55,718 | ₩55,772 | -0.26% | 8.3만 |
|---|
| 2025.12.30 | ₩55,906 | ₩55,999 | ₩55,812 | ₩55,926 | +0.04% | 10.2만 |
|---|
| 2025.12.29 | ₩55,530 | ₩55,691 | ₩55,490 | ₩55,651 | +0.22% | 8.9만 |
|---|
| 2025.12.26 | ₩55,517 | ₩55,906 | ₩55,517 | ₩55,906 | +0.70% | 4.1만 |
|---|
| 2025.12.24 | ₩55,490 | ₩55,517 | ₩55,430 | ₩55,463 | -0.05% | 4.3만 |
|---|
| 2025.12.23 | ₩55,061 | ₩55,343 | ₩55,008 | ₩55,343 | +0.51% | 10.9만 |
|---|
| 2025.12.22 | ₩56,241 | ₩56,427 | ₩56,241 | ₩56,254 | +0.02% | 11.5만 |
|---|
| 2025.12.19 | ₩55,839 | ₩56,207 | ₩55,839 | ₩56,070 | +0.42% | 8만 |
|---|
| 2025.12.18 | ₩55,638 | ₩55,824 | ₩55,524 | ₩55,579 | -0.11% | 7.2만 |
|---|
| 2025.12.17 | ₩55,557 | ₩55,572 | ₩54,780 | ₩54,780 | -1.40% | 33.5만 |
|---|
| 2025.12.16 | ₩55,262 | ₩55,410 | ₩55,061 | ₩55,236 | -0.05% | 6.7만 |
|---|
| 2025.12.15 | ₩56,080 | ₩56,080 | ₩55,611 | ₩55,611 | -0.84% | 6.3만 |
|---|
| 2025.12.12 | ₩56,334 | ₩56,361 | ₩55,557 | ₩55,745 | -1.05% | 10.7만 |
|---|
| 2025.12.11 | ₩56,120 | ₩56,373 | ₩55,946 | ₩56,267 | +0.26% | 5.9만 |
|---|
| 2025.12.10 | ₩56,107 | ₩56,643 | ₩56,026 | ₩56,589 | +0.86% | 11만 |
|---|
| 2025.12.09 | ₩55,678 | ₩55,999 | ₩55,571 | ₩55,971 | +0.53% | 5.7만 |
|---|
| 2025.12.08 | ₩56,241 | ₩56,241 | ₩55,934 | ₩56,147 | -0.17% | 4.3만 |
|---|
| 2025.12.05 | ₩56,415 | ₩56,535 | ₩56,133 | ₩56,200 | -0.38% | 7.2만 |
|---|
| 2025.12.04 | ₩55,959 | ₩55,959 | ₩55,664 | ₩55,785 | -0.31% | 6만 |
|---|
| 2025.12.03 | ₩55,597 | ₩55,825 | ₩55,557 | ₩55,825 | +0.41% | 7만 |
|---|
| 2025.12.02 | ₩55,758 | ₩55,798 | ₩55,490 | ₩55,731 | -0.05% | 5.1만 |
|---|
| 2025.12.01 | ₩55,597 | ₩55,852 | ₩55,584 | ₩55,584 | -0.02% | 7.8만 |
|---|
| 2025.11.28 | ₩55,504 | ₩55,785 | ₩55,504 | ₩55,764 | +0.47% | 3.5만 |
|---|
| 2025.11.26 | ₩55,557 | ₩55,772 | ₩55,356 | ₩55,678 | +0.22% | 7.1만 |
|---|
| 2025.11.25 | ₩55,035 | ₩55,303 | ₩54,793 | ₩55,249 | +0.39% | 8.1만 |
|---|
| 2025.11.24 | ₩54,646 | ₩55,061 | ₩54,579 | ₩55,035 | +0.71% | 7.1만 |
|---|
| 2025.11.21 | ₩54,123 | ₩54,730 | ₩53,842 | ₩54,499 | +0.69% | 7.3만 |
|---|
| 2025.11.20 | ₩55,798 | ₩55,852 | ₩54,539 | ₩54,579 | -2.19% | 7만 |
|---|
| 2025.11.19 | ₩55,209 | ₩55,571 | ₩55,075 | ₩55,336 | +0.23% | 11만 |
|---|
| 2025.11.18 | ₩55,276 | ₩55,638 | ₩55,115 | ₩55,370 | +0.17% | 6.6만 |
|---|
| 2025.11.17 | ₩55,986 | ₩56,294 | ₩55,611 | ₩55,812 | -0.31% | 5.8만 |
|---|
| 2025.11.14 | ₩56,040 | ₩56,690 | ₩55,919 | ₩56,341 | +0.54% | 8.2만 |
|---|
| 2025.11.13 | ₩57,045 | ₩57,085 | ₩56,154 | ₩56,288 | -1.33% | 4.1만 |
|---|
| 2025.11.12 | ₩57,018 | ₩57,018 | ₩56,810 | ₩56,991 | -0.05% | 4.5만 |
|---|
| 2025.11.11 | ₩56,857 | ₩57,018 | ₩56,739 | ₩56,931 | +0.13% | 5.3만 |
|---|
| 2025.11.10 | ₩56,683 | ₩56,897 | ₩56,482 | ₩56,844 | +0.28% | 5.5만 |
|---|
| 2025.11.07 | ₩55,597 | ₩55,926 | ₩55,262 | ₩55,926 | +0.59% | 6.1만 |
|---|
| 2025.11.06 | ₩56,375 | ₩56,455 | ₩55,852 | ₩56,080 | -0.52% | 7만 |
|---|
| 2025.11.05 | ₩55,973 | ₩56,509 | ₩55,919 | ₩56,321 | +0.62% | 4만 |
|---|
| 2025.11.04 | ₩56,026 | ₩56,355 | ₩55,839 | ₩55,839 | -0.33% | 5.1만 |
|---|
| 2025.11.03 | ₩56,830 | ₩56,964 | ₩56,578 | ₩56,884 | +0.09% | 5.7만 |
|---|
| 2025.10.31 | ₩56,522 | ₩56,535 | ₩56,301 | ₩56,442 | -0.14% | 3.6만 |
|---|
| 2025.10.30 | ₩56,602 | ₩56,844 | ₩56,562 | ₩56,589 | -0.02% | 5.5만 |
|---|
| 2025.10.29 | ₩57,433 | ₩57,514 | ₩56,964 | ₩57,205 | -0.40% | 4.4만 |
|---|
| 2025.10.28 | ₩56,710 | ₩57,054 | ₩56,686 | ₩57,018 | +0.54% | 4.6만 |
|---|
| 2025.10.27 | ₩57,058 | ₩57,071 | ₩56,897 | ₩57,065 | +0.01% | 5.9만 |
|---|
| 2025.10.24 | ₩56,509 | ₩56,509 | ₩56,361 | ₩56,428 | -0.14% | 5.3만 |
|---|
| 2025.10.23 | ₩55,865 | ₩56,167 | ₩55,839 | ₩56,093 | +0.41% | 3.8만 |
|---|
| 2025.10.22 | ₩55,852 | ₩56,026 | ₩55,358 | ₩55,691 | -0.29% | 5.2만 |
|---|
| 2025.10.21 | ₩55,812 | ₩55,816 | ₩55,585 | ₩55,651 | -0.29% | 7.8만 |
|---|
| 2025.10.20 | ₩55,798 | ₩56,290 | ₩55,798 | ₩56,174 | +0.67% | 5만 |
|---|
| 2025.10.17 | ₩55,035 | ₩55,517 | ₩55,021 | ₩55,504 | +0.85% | 6만 |
|---|
| 2025.10.16 | ₩55,597 | ₩55,808 | ₩55,335 | ₩55,557 | -0.07% | 4.8만 |
|---|
| 2025.10.15 | ₩55,155 | ₩55,370 | ₩54,887 | ₩55,303 | +0.27% | 5.1만 |
|---|
| 2025.10.14 | ₩53,896 | ₩54,592 | ₩53,775 | ₩54,204 | +0.57% | 4.1만 |
|---|
| 2025.10.13 | ₩54,633 | ₩54,901 | ₩54,472 | ₩54,780 | +0.27% | 5.4만 |
|---|
| 2025.10.10 | ₩55,155 | ₩55,262 | ₩53,112 | ₩53,223 | -3.50% | 10.3만 |
|---|