시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Access Emerging Markets USD Bond ETF 과거 주가
Goldman Sachs Access Emerging Markets USD Bond ETF · GEMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Access Emerging Markets USD Bond ETF · GEMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,440 | ₩53,444 | ₩53,380 | ₩53,444 | +0.01% | 2.1천 |
| 2026.10.08 | ₩53,293 | ₩53,366 | ₩53,239 | ₩53,366 | +0.14% | 1.7천 |
| 2026.10.07 | ₩52,999 | ₩53,227 | ₩52,999 | ₩53,227 | +0.43% | 2.1천 |
| 2026.10.06 | ₩53,293 | ₩53,425 | ₩53,279 | ₩53,346 | +0.10% | 2.3천 |
| 2026.10.05 | ₩52,937 | ₩53,011 | ₩52,864 | ₩53,011 | +0.14% | 5.3천 |
| 2026.10.02 | ₩53,118 | ₩53,197 | ₩52,891 | ₩52,932 | -0.35% | 2.1만 |
| 2026.10.01 | ₩52,703 | ₩53,037 | ₩52,703 | ₩52,892 | +0.36% | 1.6만 |
| 2026.09.30 | ₩53,688 | ₩53,688 | ₩53,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,384 |
| -0.57% |
| 9천 |
| 2026.09.29 | ₩53,721 | ₩53,721 | ₩53,535 | ₩53,669 | -0.10% | 5천 |
|---|
| 2026.09.28 | ₩53,681 | ₩53,748 | ₩53,534 | ₩53,695 | +0.02% | 1.2만 |
|---|
| 2026.09.25 | ₩53,909 | ₩54,123 | ₩53,882 | ₩54,123 | +0.40% | 9.4천 |
|---|
| 2026.09.24 | ₩54,418 | ₩54,485 | ₩54,030 | ₩54,144 | -0.50% | 8.3천 |
|---|
| 2026.09.23 | ₩54,767 | ₩54,767 | ₩54,324 | ₩54,365 | -0.73% | 3.5천 |
|---|
| 2026.09.22 | ₩54,968 | ₩55,021 | ₩54,834 | ₩54,926 | -0.08% | 3.7천 |
|---|
| 2026.09.21 | ₩54,834 | ₩54,927 | ₩54,807 | ₩54,907 | +0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩54,780 | ₩54,780 | ₩54,740 | ₩54,740 | -0.07% | 1.3천 |
|---|
| 2026.09.17 | ₩54,807 | ₩54,887 | ₩54,807 | ₩54,887 | +0.15% | 1.1천 |
|---|
| 2026.09.16 | ₩54,713 | ₩54,713 | ₩54,566 | ₩54,586 | -0.23% | 2천 |
|---|
| 2026.09.15 | ₩54,552 | ₩54,592 | ₩54,500 | ₩54,511 | -0.08% | 4.9천 |
|---|
| 2026.09.14 | ₩54,566 | ₩54,713 | ₩54,473 | ₩54,653 | +0.16% | 8.8천 |
|---|
| 2026.09.11 | ₩54,968 | ₩54,968 | ₩54,740 | ₩54,740 | -0.41% | 2.9천 |
|---|
| 2026.09.10 | ₩54,847 | ₩54,914 | ₩54,767 | ₩54,776 | -0.13% | 8.1천 |
|---|
| 2026.09.09 | ₩55,329 | ₩55,329 | ₩55,155 | ₩55,155 | -0.31% | 1.7천 |
|---|
| 2026.09.08 | ₩55,368 | ₩55,410 | ₩55,316 | ₩55,317 | -0.09% | 3.7천 |
|---|
| 2026.09.04 | ₩55,422 | ₩55,422 | ₩55,410 | ₩55,410 | -0.02% | 1.2천 |
|---|
| 2026.09.03 | ₩55,396 | ₩55,396 | ₩55,343 | ₩55,362 | -0.06% | 1.6천 |
|---|
| 2026.09.02 | ₩55,262 | ₩55,276 | ₩55,216 | ₩55,242 | -0.04% | 3.3천 |
|---|
| 2026.09.01 | ₩55,289 | ₩55,329 | ₩55,102 | ₩55,169 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩55,718 | ₩55,718 | ₩55,681 | ₩55,681 | -0.07% | 1.7천 |
|---|
| 2026.08.28 | ₩56,013 | ₩56,013 | ₩55,731 | ₩55,785 | -0.41% | 1.4천 |
|---|
| 2026.08.27 | ₩55,919 | ₩55,939 | ₩55,906 | ₩55,912 | -0.01% | 800 |
|---|
| 2026.08.26 | ₩55,919 | ₩55,919 | ₩55,859 | ₩55,899 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩55,832 | ₩55,912 | ₩55,832 | ₩55,912 | +0.14% | 1.5천 |
|---|
| 2026.08.24 | ₩55,651 | ₩55,711 | ₩55,651 | ₩55,658 | +0.01% | 3.1천 |
|---|
| 2026.08.21 | ₩55,690 | ₩55,691 | ₩55,571 | ₩55,624 | -0.12% | 2.9천 |
|---|
| 2026.08.20 | ₩55,651 | ₩55,718 | ₩55,597 | ₩55,614 | -0.07% | 2.3천 |
|---|
| 2026.08.19 | ₩55,825 | ₩55,865 | ₩55,785 | ₩55,828 | +0.00% | 3.1천 |
|---|
| 2026.08.18 | ₩55,544 | ₩55,624 | ₩55,544 | ₩55,604 | +0.11% | 2.3천 |
|---|
| 2026.08.17 | ₩55,718 | ₩55,812 | ₩55,718 | ₩55,733 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩55,970 | ₩55,986 | ₩55,839 | ₩55,872 | -0.17% | 1.3천 |
|---|
| 2026.08.13 | ₩55,946 | ₩56,053 | ₩55,946 | ₩56,026 | +0.14% | 3.5천 |
|---|
| 2026.08.12 | ₩55,798 | ₩55,865 | ₩55,785 | ₩55,785 | -0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩55,785 | ₩55,851 | ₩55,738 | ₩55,738 | -0.08% | 2.3천 |
|---|
| 2026.08.10 | ₩55,892 | ₩55,892 | ₩55,792 | ₩55,792 | -0.18% | 3.8천 |
|---|
| 2026.08.07 | ₩55,812 | ₩56,013 | ₩55,812 | ₩55,920 | +0.19% | 2.8천 |
|---|
| 2026.08.06 | ₩55,932 | ₩55,932 | ₩55,812 | ₩55,812 | -0.22% | 2천 |
|---|
| 2026.08.05 | ₩55,973 | ₩56,026 | ₩55,906 | ₩55,930 | -0.08% | 4.6천 |
|---|
| 2026.08.04 | ₩55,798 | ₩55,944 | ₩55,798 | ₩55,883 | +0.15% | 2.6천 |
|---|
| 2026.08.03 | ₩55,758 | ₩55,758 | ₩55,675 | ₩55,701 | -0.10% | 4.2천 |
|---|
| 2026.07.31 | ₩55,517 | ₩55,678 | ₩55,517 | ₩55,678 | +0.29% | 4.7천 |
|---|
| 2026.07.30 | ₩55,611 | ₩55,718 | ₩55,611 | ₩55,685 | +0.13% | 1.4천 |
|---|
| 2026.07.29 | ₩55,825 | ₩55,825 | ₩55,557 | ₩55,557 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,892 | ₩55,973 | ₩55,877 | ₩55,938 | +0.08% | 900 |
|---|
| 2026.07.27 | ₩55,800 | ₩55,919 | ₩55,800 | ₩55,899 | +0.18% | 3.2천 |
|---|
| 2026.07.24 | ₩55,675 | ₩55,758 | ₩55,675 | ₩55,685 | +0.02% | 1.7천 |
|---|
| 2026.07.23 | ₩55,691 | ₩55,691 | ₩55,624 | ₩55,644 | -0.08% | 2.5천 |
|---|
| 2026.07.22 | ₩55,987 | ₩56,053 | ₩55,919 | ₩55,919 | -0.12% | 2.3천 |
|---|
| 2026.07.21 | ₩56,133 | ₩56,147 | ₩56,107 | ₩56,113 | -0.04% | 1.8천 |
|---|
| 2026.07.20 | ₩56,214 | ₩56,241 | ₩56,093 | ₩56,120 | -0.17% | 3.3천 |
|---|
| 2026.07.17 | ₩56,282 | ₩56,348 | ₩56,227 | ₩56,247 | -0.06% | 1.5천 |
|---|
| 2026.07.16 | ₩56,241 | ₩56,281 | ₩56,241 | ₩56,247 | +0.01% | 1.5천 |
|---|
| 2026.07.15 | ₩56,348 | ₩56,388 | ₩56,321 | ₩56,321 | -0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩56,334 | ₩56,348 | ₩56,208 | ₩56,229 | -0.19% | 1.7천 |
|---|
| 2026.07.13 | ₩56,348 | ₩56,400 | ₩56,140 | ₩56,140 | -0.37% | 3.4천 |
|---|
| 2026.07.10 | ₩56,430 | ₩56,495 | ₩56,415 | ₩56,475 | +0.08% | 2.9천 |
|---|
| 2026.07.09 | ₩56,381 | ₩56,455 | ₩56,381 | ₩56,455 | +0.13% | 1.1천 |
|---|
| 2026.07.08 | ₩56,281 | ₩56,301 | ₩56,215 | ₩56,301 | +0.04% | 2.8천 |
|---|
| 2026.07.07 | ₩56,535 | ₩56,576 | ₩56,482 | ₩56,482 | -0.09% | 2.6천 |
|---|
| 2026.07.06 | ₩56,696 | ₩56,723 | ₩56,631 | ₩56,690 | -0.01% | 3.2천 |
|---|
| 2026.07.02 | ₩56,623 | ₩56,696 | ₩56,602 | ₩56,669 | +0.08% | 8.3천 |
|---|
| 2026.07.01 | ₩56,562 | ₩56,585 | ₩56,515 | ₩56,515 | -0.08% | 1.7천 |
|---|
| 2026.06.30 | ₩57,071 | ₩57,071 | ₩56,923 | ₩56,923 | -0.26% | 4.4천 |
|---|
| 2026.06.29 | ₩57,065 | ₩57,088 | ₩57,031 | ₩57,088 | +0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩57,018 | ₩57,031 | ₩57,003 | ₩57,003 | -0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩57,112 | ₩57,124 | ₩56,998 | ₩56,998 | -0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩56,964 | ₩57,018 | ₩56,964 | ₩56,984 | +0.04% | 1.4천 |
|---|
| 2026.06.23 | ₩56,710 | ₩56,830 | ₩56,710 | ₩56,830 | +0.21% | 4.6천 |
|---|
| 2026.06.22 | ₩56,870 | ₩56,951 | ₩56,852 | ₩56,852 | -0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩57,071 | ₩57,098 | ₩57,045 | ₩57,073 | +0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩57,004 | ₩57,045 | ₩56,817 | ₩56,817 | -0.33% | 2천 |
|---|
| 2026.06.16 | ₩57,112 | ₩57,112 | ₩56,978 | ₩57,034 | -0.14% | 5.2천 |
|---|
| 2026.06.15 | ₩57,058 | ₩57,085 | ₩56,998 | ₩57,038 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩56,716 | ₩56,830 | ₩56,683 | ₩56,799 | +0.15% | 1.9천 |
|---|
| 2026.06.11 | ₩56,442 | ₩56,770 | ₩56,415 | ₩56,770 | +0.58% | 1.5천 |
|---|
| 2026.06.10 | ₩56,321 | ₩56,387 | ₩56,192 | ₩56,192 | -0.23% | 1.3천 |
|---|
| 2026.06.09 | ₩56,348 | ₩56,427 | ₩56,227 | ₩56,364 | +0.03% | 2천 |
|---|
| 2026.06.08 | ₩56,334 | ₩56,334 | ₩56,226 | ₩56,226 | -0.19% | 5.4천 |
|---|
| 2026.06.05 | ₩56,381 | ₩56,415 | ₩56,301 | ₩56,301 | -0.14% | 2.4천 |
|---|
| 2026.06.04 | ₩56,629 | ₩56,690 | ₩56,623 | ₩56,690 | +0.11% | 2.1천 |
|---|
| 2026.06.03 | ₩56,482 | ₩56,556 | ₩56,455 | ₩56,482 | 0.00% | 3.1천 |
|---|
| 2026.06.02 | ₩56,683 | ₩56,716 | ₩56,589 | ₩56,716 | +0.06% | 4.1천 |
|---|
| 2026.06.01 | ₩56,442 | ₩56,515 | ₩56,388 | ₩56,515 | +0.13% | 4.8천 |
|---|
| 2026.05.29 | ₩56,750 | ₩56,850 | ₩56,750 | ₩56,829 | +0.14% | 1.5천 |
|---|
| 2026.05.28 | ₩56,535 | ₩56,696 | ₩56,495 | ₩56,683 | +0.26% | 2.9천 |
|---|
| 2026.05.27 | ₩56,522 | ₩56,602 | ₩56,522 | ₩56,562 | +0.07% | 3.9천 |
|---|
| 2026.05.26 | ₩56,375 | ₩56,375 | ₩56,281 | ₩56,341 | -0.06% | 1.4만 |
|---|
| 2026.05.22 | ₩56,107 | ₩56,107 | ₩55,999 | ₩56,083 | -0.04% | 2.4천 |
|---|
| 2026.05.21 | ₩55,785 | ₩55,999 | ₩55,785 | ₩55,993 | +0.37% | 2.7천 |
|---|
| 2026.05.20 | ₩55,611 | ₩55,935 | ₩55,557 | ₩55,935 | +0.58% | 2.1천 |
|---|
| 2026.05.19 | ₩55,638 | ₩55,638 | ₩55,504 | ₩55,571 | -0.12% | 3.7천 |
|---|
| 2026.05.18 | ₩55,939 | ₩55,946 | ₩55,798 | ₩55,845 | -0.17% | 6.5천 |
|---|
| 2026.05.15 | ₩55,932 | ₩55,959 | ₩55,856 | ₩55,927 | -0.01% | 3.5천 |
|---|
| 2026.05.14 | ₩56,361 | ₩56,482 | ₩56,341 | ₩56,341 | -0.04% | 2천 |
|---|
| 2026.05.13 | ₩56,388 | ₩56,401 | ₩56,281 | ₩56,281 | -0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩56,509 | ₩56,509 | ₩56,361 | ₩56,435 | -0.13% | 4.7천 |
|---|
| 2026.05.11 | ₩56,710 | ₩56,710 | ₩56,602 | ₩56,623 | -0.15% | 4.4천 |
|---|
| 2026.05.08 | ₩56,750 | ₩56,801 | ₩56,710 | ₩56,710 | -0.07% | 3.2천 |
|---|
| 2026.05.07 | ₩56,696 | ₩56,750 | ₩56,481 | ₩56,481 | -0.38% | 3.7천 |
|---|
| 2026.05.06 | ₩56,549 | ₩56,695 | ₩56,549 | ₩56,695 | +0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩56,227 | ₩56,321 | ₩56,227 | ₩56,247 | +0.04% | 3.3천 |
|---|
| 2026.05.04 | ₩56,308 | ₩56,334 | ₩56,020 | ₩56,080 | -0.40% | 6.2천 |
|---|
| 2026.05.01 | ₩56,388 | ₩56,482 | ₩56,333 | ₩56,333 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩56,495 | ₩56,562 | ₩56,435 | ₩56,495 | 0.00% | 3.6천 |
|---|
| 2026.04.29 | ₩56,468 | ₩56,468 | ₩56,330 | ₩56,330 | -0.24% | 2.2천 |
|---|
| 2026.04.28 | ₩56,468 | ₩56,529 | ₩56,468 | ₩56,529 | +0.11% | 2.4천 |
|---|
| 2026.04.27 | ₩56,710 | ₩56,763 | ₩56,589 | ₩56,643 | -0.12% | 3천 |
|---|
| 2026.04.24 | ₩56,643 | ₩56,763 | ₩56,549 | ₩56,750 | +0.19% | 1.7천 |
|---|
| 2026.04.23 | ₩56,857 | ₩56,924 | ₩56,602 | ₩56,663 | -0.34% | 1.6천 |
|---|
| 2026.04.22 | ₩56,937 | ₩56,937 | ₩56,844 | ₩56,852 | -0.15% | 2천 |
|---|
| 2026.04.21 | ₩56,964 | ₩56,991 | ₩56,723 | ₩56,723 | -0.42% | 4.8천 |
|---|
| 2026.04.20 | ₩57,006 | ₩57,058 | ₩56,958 | ₩56,958 | -0.08% | 3.5천 |
|---|
| 2026.04.17 | ₩57,071 | ₩57,125 | ₩56,991 | ₩56,996 | -0.13% | 3.8천 |
|---|
| 2026.04.16 | ₩56,728 | ₩56,790 | ₩56,589 | ₩56,596 | -0.23% | 3.3천 |
|---|
| 2026.04.15 | ₩56,817 | ₩56,830 | ₩56,736 | ₩56,803 | -0.02% | 2천 |
|---|
| 2026.04.14 | ₩56,696 | ₩56,937 | ₩56,696 | ₩56,858 | +0.29% | 3.1천 |
|---|
| 2026.04.13 | ₩56,321 | ₩56,636 | ₩56,321 | ₩56,636 | +0.56% | 3.5천 |
|---|
| 2026.04.10 | ₩56,361 | ₩56,428 | ₩56,261 | ₩56,321 | -0.07% | 2천 |
|---|
| 2026.04.09 | ₩56,073 | ₩56,375 | ₩55,999 | ₩56,281 | +0.37% | 3.2천 |
|---|
| 2026.04.08 | ₩56,187 | ₩56,187 | ₩56,053 | ₩56,053 | -0.24% | 9.7천 |
|---|
| 2026.04.07 | ₩55,303 | ₩55,510 | ₩55,128 | ₩55,510 | +0.38% | 3.5천 |
|---|
| 2026.04.06 | ₩55,329 | ₩55,517 | ₩55,329 | ₩55,463 | +0.24% | 4.1천 |
|---|
| 2026.04.02 | ₩55,463 | ₩55,529 | ₩55,450 | ₩55,504 | +0.07% | 6.1천 |
|---|
| 2026.04.01 | ₩55,347 | ₩55,347 | ₩55,347 | ₩55,347 | 0.00% | 1.7천 |
|---|
| 2026.03.31 | ₩55,356 | ₩55,638 | ₩55,222 | ₩55,484 | +0.23% | 7.3천 |
|---|
| 2026.03.30 | ₩55,048 | ₩55,142 | ₩54,914 | ₩54,961 | -0.16% | 6.2천 |
|---|
| 2026.03.27 | ₩54,954 | ₩55,075 | ₩54,780 | ₩54,887 | -0.12% | 6.2만 |
|---|
| 2026.03.26 | ₩55,638 | ₩55,639 | ₩55,289 | ₩55,383 | -0.46% | 4.7천 |
|---|
| 2026.03.25 | ₩55,624 | ₩55,778 | ₩55,624 | ₩55,778 | +0.28% | 3.9천 |
|---|
| 2026.03.24 | ₩55,303 | ₩55,477 | ₩55,195 | ₩55,236 | -0.12% | 5.1천 |
|---|
| 2026.03.23 | ₩55,370 | ₩55,664 | ₩55,329 | ₩55,556 | +0.34% | 4.7천 |
|---|
| 2026.03.20 | ₩55,493 | ₩55,506 | ₩55,041 | ₩55,069 | -0.76% | 5.9천 |
|---|
| 2026.03.19 | ₩55,611 | ₩55,886 | ₩55,611 | ₩55,886 | +0.49% | 5.5천 |
|---|
| 2026.03.18 | ₩56,057 | ₩56,097 | ₩55,798 | ₩55,798 | -0.46% | 1.4천 |
|---|
| 2026.03.17 | ₩56,147 | ₩56,267 | ₩56,140 | ₩56,174 | +0.05% | 2.8천 |
|---|
| 2026.03.16 | ₩56,058 | ₩56,120 | ₩55,986 | ₩55,986 | -0.13% | 3.6천 |
|---|
| 2026.03.13 | ₩56,254 | ₩56,267 | ₩55,852 | ₩55,859 | -0.70% | 5.2천 |
|---|
| 2026.03.12 | ₩56,321 | ₩56,388 | ₩56,093 | ₩56,093 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩56,660 | ₩56,660 | ₩56,562 | ₩56,562 | -0.17% | 900 |
|---|
| 2026.03.10 | ₩56,736 | ₩56,897 | ₩56,723 | ₩56,723 | -0.02% | 1.8천 |
|---|
| 2026.03.09 | ₩56,214 | ₩56,669 | ₩56,214 | ₩56,669 | +0.81% | 5.5천 |
|---|
| 2026.03.06 | ₩56,522 | ₩56,683 | ₩56,468 | ₩56,535 | +0.02% | 4.7천 |
|---|
| 2026.03.05 | ₩57,023 | ₩57,023 | ₩56,803 | ₩56,998 | -0.04% | 2.8천 |
|---|
| 2026.03.04 | ₩57,085 | ₩57,205 | ₩57,085 | ₩57,163 | +0.14% | 2.1천 |
|---|
| 2026.03.03 | ₩56,602 | ₩57,058 | ₩56,602 | ₩57,045 | +0.78% | 9.9천 |
|---|
| 2026.03.02 | ₩57,061 | ₩57,263 | ₩57,061 | ₩57,263 | +0.35% | 4.8천 |
|---|
| 2026.02.27 | ₩57,673 | ₩57,795 | ₩57,673 | ₩57,795 | +0.21% | 2천 |
|---|
| 2026.02.26 | ₩57,760 | ₩57,760 | ₩57,634 | ₩57,721 | -0.07% | 3.6천 |
|---|
| 2026.02.25 | ₩57,715 | ₩57,796 | ₩57,708 | ₩57,768 | +0.09% | 3.2천 |
|---|
| 2026.02.24 | ₩57,732 | ₩57,732 | ₩57,648 | ₩57,701 | -0.05% | 2.5천 |
|---|
| 2026.02.23 | ₩57,678 | ₩57,969 | ₩57,662 | ₩57,795 | +0.20% | 11.2만 |
|---|
| 2026.02.20 | ₩57,581 | ₩57,661 | ₩57,570 | ₩57,621 | +0.07% | 2.6천 |
|---|
| 2026.02.19 | ₩57,567 | ₩57,701 | ₩57,540 | ₩57,661 | +0.16% | 5천 |
|---|
| 2026.02.18 | ₩57,700 | ₩57,701 | ₩57,621 | ₩57,634 | -0.11% | 2.8천 |
|---|
| 2026.02.17 | ₩57,641 | ₩57,715 | ₩57,621 | ₩57,621 | -0.03% | 4.2천 |
|---|
| 2026.02.13 | ₩57,530 | ₩57,700 | ₩57,530 | ₩57,601 | +0.12% | 4.8천 |
|---|
| 2026.02.12 | ₩57,473 | ₩57,487 | ₩57,406 | ₩57,487 | +0.02% | 1.7천 |
|---|
| 2026.02.11 | ₩57,216 | ₩57,339 | ₩57,216 | ₩57,306 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩57,333 | ₩57,380 | ₩57,301 | ₩57,326 | -0.01% | 3.1천 |
|---|
| 2026.02.09 | ₩57,045 | ₩57,219 | ₩57,045 | ₩57,179 | +0.23% | 4.7천 |
|---|
| 2026.02.06 | ₩56,992 | ₩57,112 | ₩56,971 | ₩57,098 | +0.19% | 4천 |
|---|
| 2026.02.05 | ₩56,844 | ₩57,045 | ₩56,844 | ₩57,014 | +0.30% | 4.2천 |
|---|
| 2026.02.04 | ₩56,874 | ₩56,897 | ₩56,817 | ₩56,832 | -0.08% | 2.6천 |
|---|
| 2026.02.03 | ₩56,897 | ₩56,897 | ₩56,763 | ₩56,803 | -0.16% | 4천 |
|---|
| 2026.02.02 | ₩56,897 | ₩56,897 | ₩56,821 | ₩56,830 | -0.12% | 6.8천 |
|---|
| 2026.01.30 | ₩57,112 | ₩57,145 | ₩57,100 | ₩57,113 | +0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩57,004 | ₩57,125 | ₩56,937 | ₩57,116 | +0.20% | 3.1천 |
|---|
| 2026.01.28 | ₩57,098 | ₩57,165 | ₩57,038 | ₩57,114 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩57,179 | ₩57,218 | ₩57,118 | ₩57,132 | -0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩57,165 | ₩57,192 | ₩57,112 | ₩57,165 | 0.00% | 3.1천 |
|---|
| 2026.01.23 | ₩57,030 | ₩57,100 | ₩56,980 | ₩57,100 | +0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩56,857 | ₩56,986 | ₩56,857 | ₩56,986 | +0.23% | 4천 |
|---|
| 2026.01.21 | ₩56,817 | ₩56,920 | ₩56,759 | ₩56,920 | +0.18% | 1.4만 |
|---|
| 2026.01.20 | ₩56,585 | ₩56,723 | ₩56,455 | ₩56,455 | -0.23% | 3.1만 |
|---|
| 2026.01.16 | ₩57,058 | ₩57,058 | ₩56,937 | ₩56,958 | -0.18% | 2.2천 |
|---|
| 2026.01.15 | ₩57,071 | ₩57,071 | ₩56,991 | ₩57,011 | -0.11% | 4.4천 |
|---|
| 2026.01.14 | ₩56,857 | ₩56,978 | ₩56,857 | ₩56,964 | +0.19% | 5.3천 |
|---|
| 2026.01.13 | ₩56,897 | ₩56,897 | ₩56,830 | ₩56,864 | -0.06% | 4.6천 |
|---|
| 2026.01.12 | ₩56,790 | ₩56,937 | ₩56,765 | ₩56,864 | +0.13% | 1.5만 |
|---|
| 2026.01.09 | ₩56,884 | ₩57,004 | ₩56,884 | ₩56,971 | +0.15% | 7.3천 |
|---|
| 2026.01.08 | ₩56,723 | ₩56,821 | ₩56,723 | ₩56,797 | +0.13% | 5.4천 |
|---|
| 2026.01.07 | ₩56,924 | ₩56,971 | ₩56,829 | ₩56,864 | -0.11% | 5.1천 |
|---|
| 2026.01.06 | ₩56,937 | ₩56,991 | ₩56,897 | ₩56,951 | +0.02% | 4.6천 |
|---|
| 2026.01.05 | ₩56,884 | ₩57,018 | ₩56,857 | ₩56,998 | +0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩56,857 | ₩56,937 | ₩56,853 | ₩56,897 | +0.07% | 5.3천 |
|---|
| 2025.12.31 | ₩57,037 | ₩57,038 | ₩56,883 | ₩56,883 | -0.27% | 1.5천 |
|---|
| 2025.12.30 | ₩57,299 | ₩57,366 | ₩57,272 | ₩57,272 | -0.05% | 2.9천 |
|---|
| 2025.12.29 | ₩57,326 | ₩57,339 | ₩57,247 | ₩57,339 | +0.02% | 3.4천 |
|---|
| 2025.12.26 | ₩57,299 | ₩57,353 | ₩57,259 | ₩57,270 | -0.05% | 3.1천 |
|---|
| 2025.12.24 | ₩57,232 | ₩57,307 | ₩57,227 | ₩57,307 | +0.13% | 1.5천 |
|---|
| 2025.12.23 | ₩57,112 | ₩57,205 | ₩57,085 | ₩57,152 | +0.07% | 3.6천 |
|---|
| 2025.12.22 | ₩57,177 | ₩57,219 | ₩57,148 | ₩57,148 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩57,205 | ₩57,212 | ₩57,132 | ₩57,132 | -0.13% | 2천 |
|---|
| 2025.12.18 | ₩57,299 | ₩57,299 | ₩57,219 | ₩57,264 | -0.06% | 2.5천 |
|---|
| 2025.12.17 | ₩57,073 | ₩57,078 | ₩56,978 | ₩57,025 | -0.08% | 3.7천 |
|---|
| 2025.12.16 | ₩57,159 | ₩57,195 | ₩57,136 | ₩57,195 | +0.06% | 2.1천 |
|---|
| 2025.12.15 | ₩57,047 | ₩57,098 | ₩57,047 | ₩57,071 | +0.04% | 2.2천 |
|---|
| 2025.12.12 | ₩56,924 | ₩57,004 | ₩56,924 | ₩56,998 | +0.13% | 2.3천 |
|---|
| 2025.12.11 | ₩57,085 | ₩57,085 | ₩56,984 | ₩56,984 | -0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩56,801 | ₩56,964 | ₩56,801 | ₩56,964 | +0.29% | 1.3천 |
|---|
| 2025.12.09 | ₩56,817 | ₩56,818 | ₩56,750 | ₩56,806 | -0.02% | 2천 |
|---|
| 2025.12.08 | ₩56,884 | ₩56,935 | ₩56,837 | ₩56,838 | -0.08% | 4천 |
|---|
| 2025.12.05 | ₩57,232 | ₩57,232 | ₩57,058 | ₩57,058 | -0.30% | 1.3천 |
|---|
| 2025.12.04 | ₩57,129 | ₩57,165 | ₩57,124 | ₩57,149 | +0.04% | 2.7천 |
|---|
| 2025.12.03 | ₩57,209 | ₩57,313 | ₩57,205 | ₩57,246 | +0.06% | 4천 |
|---|
| 2025.12.02 | ₩56,955 | ₩57,118 | ₩56,951 | ₩57,118 | +0.29% | 4.2천 |
|---|
| 2025.12.01 | ₩56,923 | ₩56,976 | ₩56,857 | ₩56,885 | -0.07% | 2천 |
|---|
| 2025.11.28 | ₩57,339 | ₩57,366 | ₩57,289 | ₩57,347 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩57,232 | ₩57,346 | ₩57,192 | ₩57,346 | +0.20% | 1천 |
|---|
| 2025.11.25 | ₩57,165 | ₩57,252 | ₩57,165 | ₩57,252 | +0.15% | 1천 |
|---|
| 2025.11.24 | ₩57,128 | ₩57,199 | ₩57,125 | ₩57,175 | +0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩56,964 | ₩57,058 | ₩56,964 | ₩57,051 | +0.15% | 2.5천 |
|---|
| 2025.11.20 | ₩57,140 | ₩57,165 | ₩56,964 | ₩56,964 | -0.31% | 1.3천 |
|---|
| 2025.11.19 | ₩57,058 | ₩57,112 | ₩57,039 | ₩57,039 | -0.03% | 1.7천 |
|---|
| 2025.11.18 | ₩56,924 | ₩57,031 | ₩56,911 | ₩56,994 | +0.12% | 4.2천 |
|---|
| 2025.11.17 | ₩57,045 | ₩57,085 | ₩57,038 | ₩57,038 | -0.01% | 2.2천 |
|---|
| 2025.11.14 | ₩57,025 | ₩57,098 | ₩57,003 | ₩57,003 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩57,172 | ₩57,172 | ₩57,023 | ₩57,023 | -0.26% | 1.4천 |
|---|
| 2025.11.12 | ₩57,255 | ₩57,286 | ₩57,195 | ₩57,251 | -0.01% | 2.7천 |
|---|
| 2025.11.11 | ₩57,125 | ₩57,274 | ₩57,125 | ₩57,274 | +0.26% | 1천 |
|---|
| 2025.11.10 | ₩57,098 | ₩57,165 | ₩57,018 | ₩57,121 | +0.04% | 3.2천 |
|---|
| 2025.11.07 | ₩56,904 | ₩57,002 | ₩56,904 | ₩57,002 | +0.17% | 1.3천 |
|---|
| 2025.11.06 | ₩57,031 | ₩57,084 | ₩56,991 | ₩57,043 | +0.02% | 2.5천 |
|---|
| 2025.11.05 | ₩56,844 | ₩56,844 | ₩56,824 | ₩56,825 | -0.03% | 1.7천 |
|---|
| 2025.11.04 | ₩57,031 | ₩57,031 | ₩56,944 | ₩56,951 | -0.14% | 3.1천 |
|---|
| 2025.11.03 | ₩57,125 | ₩57,125 | ₩56,951 | ₩57,004 | -0.21% | 6.4천 |
|---|
| 2025.10.31 | ₩57,540 | ₩57,540 | ₩57,461 | ₩57,465 | -0.13% | 3.9천 |
|---|
| 2025.10.30 | ₩57,272 | ₩57,393 | ₩57,219 | ₩57,259 | -0.02% | 3.8천 |
|---|
| 2025.10.29 | ₩57,595 | ₩57,661 | ₩57,366 | ₩57,388 | -0.36% | 3.6천 |
|---|
| 2025.10.28 | ₩57,547 | ₩57,607 | ₩57,547 | ₩57,594 | +0.08% | 2.1천 |
|---|
| 2025.10.27 | ₩57,512 | ₩57,554 | ₩57,406 | ₩57,554 | +0.07% | 2천 |
|---|
| 2025.10.24 | ₩56,777 | ₩56,915 | ₩56,777 | ₩56,915 | +0.24% | 1.3천 |
|---|
| 2025.10.23 | ₩56,710 | ₩56,743 | ₩56,710 | ₩56,743 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩56,884 | ₩56,884 | ₩56,810 | ₩56,810 | -0.13% | 1.1천 |
|---|
| 2025.10.21 | ₩57,055 | ₩57,055 | ₩56,921 | ₩56,921 | -0.23% | 1.5천 |
|---|
| 2025.10.20 | ₩56,750 | ₩56,857 | ₩56,750 | ₩56,857 | +0.19% | 4.8천 |
|---|
| 2025.10.17 | ₩56,562 | ₩56,723 | ₩56,522 | ₩56,569 | +0.01% | 4.3천 |
|---|
| 2025.10.16 | ₩56,556 | ₩56,632 | ₩56,556 | ₩56,632 | +0.14% | 2.6천 |
|---|
| 2025.10.15 | ₩56,667 | ₩56,667 | ₩56,468 | ₩56,519 | -0.26% | 3.1천 |
|---|
| 2025.10.14 | ₩56,282 | ₩56,396 | ₩56,241 | ₩56,241 | -0.07% | 5.7천 |
|---|
| 2025.10.13 | ₩56,261 | ₩56,422 | ₩56,254 | ₩56,422 | +0.29% | 1.6천 |
|---|
| 2025.10.10 | ₩56,320 | ₩56,320 | ₩56,085 | ₩56,085 | -0.42% | 1.5천 |
|---|