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 | ₩53,483 | ₩53,487 | ₩53,423 | ₩53,487 | +0.01% | 2.1천 |
| 2026.10.08 | ₩53,336 | ₩53,409 | ₩53,282 | ₩53,409 | +0.14% | 1.7천 |
| 2026.10.07 | ₩53,042 | ₩53,270 | ₩53,042 | ₩53,270 | +0.43% | 2.1천 |
| 2026.10.06 | ₩53,336 | ₩53,468 | ₩53,322 | ₩53,389 | +0.10% | 2.3천 |
| 2026.10.05 | ₩52,980 | ₩53,054 | ₩52,906 | ₩53,054 | +0.14% | 5.3천 |
| 2026.10.02 | ₩53,161 | ₩53,240 | ₩52,933 | ₩52,975 | -0.35% | 2.1만 |
| 2026.10.01 | ₩52,745 | ₩53,079 | ₩52,745 | ₩52,935 | +0.36% | 1.6만 |
| 2026.09.30 | ₩53,731 | ₩53,731 | ₩53,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,427 |
| -0.57% |
| 9천 |
| 2026.09.29 | ₩53,765 | ₩53,765 | ₩53,578 | ₩53,712 | -0.10% | 5천 |
|---|
| 2026.09.28 | ₩53,724 | ₩53,792 | ₩53,577 | ₩53,738 | +0.02% | 1.2만 |
|---|
| 2026.09.25 | ₩53,952 | ₩54,167 | ₩53,926 | ₩54,167 | +0.40% | 9.4천 |
|---|
| 2026.09.24 | ₩54,462 | ₩54,529 | ₩54,073 | ₩54,187 | -0.50% | 8.3천 |
|---|
| 2026.09.23 | ₩54,811 | ₩54,811 | ₩54,368 | ₩54,408 | -0.73% | 3.5천 |
|---|
| 2026.09.22 | ₩55,012 | ₩55,066 | ₩54,878 | ₩54,970 | -0.08% | 3.7천 |
|---|
| 2026.09.21 | ₩54,878 | ₩54,972 | ₩54,851 | ₩54,952 | +0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩54,824 | ₩54,824 | ₩54,784 | ₩54,784 | -0.07% | 1.3천 |
|---|
| 2026.09.17 | ₩54,851 | ₩54,931 | ₩54,851 | ₩54,931 | +0.15% | 1.1천 |
|---|
| 2026.09.16 | ₩54,757 | ₩54,757 | ₩54,610 | ₩54,630 | -0.23% | 2천 |
|---|
| 2026.09.15 | ₩54,596 | ₩54,636 | ₩54,544 | ₩54,555 | -0.08% | 4.9천 |
|---|
| 2026.09.14 | ₩54,610 | ₩54,757 | ₩54,517 | ₩54,697 | +0.16% | 8.8천 |
|---|
| 2026.09.11 | ₩55,012 | ₩55,012 | ₩54,784 | ₩54,784 | -0.41% | 2.9천 |
|---|
| 2026.09.10 | ₩54,891 | ₩54,958 | ₩54,811 | ₩54,820 | -0.13% | 8.1천 |
|---|
| 2026.09.09 | ₩55,374 | ₩55,374 | ₩55,200 | ₩55,200 | -0.31% | 1.7천 |
|---|
| 2026.09.08 | ₩55,413 | ₩55,454 | ₩55,361 | ₩55,362 | -0.09% | 3.7천 |
|---|
| 2026.09.04 | ₩55,467 | ₩55,467 | ₩55,454 | ₩55,454 | -0.02% | 1.2천 |
|---|
| 2026.09.03 | ₩55,441 | ₩55,441 | ₩55,387 | ₩55,406 | -0.06% | 1.6천 |
|---|
| 2026.09.02 | ₩55,307 | ₩55,320 | ₩55,260 | ₩55,287 | -0.04% | 3.3천 |
|---|
| 2026.09.01 | ₩55,334 | ₩55,374 | ₩55,146 | ₩55,213 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩55,763 | ₩55,763 | ₩55,725 | ₩55,725 | -0.07% | 1.7천 |
|---|
| 2026.08.28 | ₩56,058 | ₩56,058 | ₩55,776 | ₩55,830 | -0.41% | 1.4천 |
|---|
| 2026.08.27 | ₩55,964 | ₩55,984 | ₩55,951 | ₩55,957 | -0.01% | 800 |
|---|
| 2026.08.26 | ₩55,964 | ₩55,964 | ₩55,904 | ₩55,944 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩55,877 | ₩55,957 | ₩55,877 | ₩55,957 | +0.14% | 1.5천 |
|---|
| 2026.08.24 | ₩55,696 | ₩55,756 | ₩55,696 | ₩55,703 | +0.01% | 3.1천 |
|---|
| 2026.08.21 | ₩55,735 | ₩55,736 | ₩55,615 | ₩55,669 | -0.12% | 2.9천 |
|---|
| 2026.08.20 | ₩55,696 | ₩55,763 | ₩55,642 | ₩55,658 | -0.07% | 2.3천 |
|---|
| 2026.08.19 | ₩55,870 | ₩55,910 | ₩55,830 | ₩55,873 | +0.00% | 3.1천 |
|---|
| 2026.08.18 | ₩55,589 | ₩55,669 | ₩55,589 | ₩55,649 | +0.11% | 2.3천 |
|---|
| 2026.08.17 | ₩55,763 | ₩55,857 | ₩55,763 | ₩55,778 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩56,015 | ₩56,031 | ₩55,884 | ₩55,917 | -0.17% | 1.3천 |
|---|
| 2026.08.13 | ₩55,991 | ₩56,098 | ₩55,991 | ₩56,071 | +0.14% | 3.5천 |
|---|
| 2026.08.12 | ₩55,843 | ₩55,910 | ₩55,830 | ₩55,830 | -0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩55,830 | ₩55,896 | ₩55,783 | ₩55,783 | -0.08% | 2.3천 |
|---|
| 2026.08.10 | ₩55,937 | ₩55,937 | ₩55,837 | ₩55,837 | -0.18% | 3.8천 |
|---|
| 2026.08.07 | ₩55,857 | ₩56,058 | ₩55,857 | ₩55,965 | +0.19% | 2.8천 |
|---|
| 2026.08.06 | ₩55,978 | ₩55,978 | ₩55,857 | ₩55,857 | -0.22% | 2천 |
|---|
| 2026.08.05 | ₩56,018 | ₩56,071 | ₩55,951 | ₩55,975 | -0.08% | 4.6천 |
|---|
| 2026.08.04 | ₩55,843 | ₩55,990 | ₩55,843 | ₩55,928 | +0.15% | 2.6천 |
|---|
| 2026.08.03 | ₩55,803 | ₩55,803 | ₩55,720 | ₩55,746 | -0.10% | 4.2천 |
|---|
| 2026.07.31 | ₩55,562 | ₩55,723 | ₩55,562 | ₩55,723 | +0.29% | 4.7천 |
|---|
| 2026.07.30 | ₩55,656 | ₩55,763 | ₩55,656 | ₩55,729 | +0.13% | 1.4천 |
|---|
| 2026.07.29 | ₩55,870 | ₩55,870 | ₩55,602 | ₩55,602 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,937 | ₩56,018 | ₩55,923 | ₩55,983 | +0.08% | 900 |
|---|
| 2026.07.27 | ₩55,845 | ₩55,964 | ₩55,845 | ₩55,944 | +0.18% | 3.2천 |
|---|
| 2026.07.24 | ₩55,720 | ₩55,803 | ₩55,720 | ₩55,729 | +0.02% | 1.7천 |
|---|
| 2026.07.23 | ₩55,736 | ₩55,736 | ₩55,669 | ₩55,689 | -0.08% | 2.5천 |
|---|
| 2026.07.22 | ₩56,032 | ₩56,098 | ₩55,964 | ₩55,964 | -0.12% | 2.3천 |
|---|
| 2026.07.21 | ₩56,179 | ₩56,192 | ₩56,152 | ₩56,159 | -0.04% | 1.8천 |
|---|
| 2026.07.20 | ₩56,259 | ₩56,286 | ₩56,138 | ₩56,165 | -0.17% | 3.3천 |
|---|
| 2026.07.17 | ₩56,328 | ₩56,393 | ₩56,273 | ₩56,293 | -0.06% | 1.5천 |
|---|
| 2026.07.16 | ₩56,286 | ₩56,326 | ₩56,286 | ₩56,293 | +0.01% | 1.5천 |
|---|
| 2026.07.15 | ₩56,393 | ₩56,433 | ₩56,366 | ₩56,366 | -0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩56,380 | ₩56,393 | ₩56,254 | ₩56,274 | -0.19% | 1.7천 |
|---|
| 2026.07.13 | ₩56,393 | ₩56,446 | ₩56,185 | ₩56,185 | -0.37% | 3.4천 |
|---|
| 2026.07.10 | ₩56,475 | ₩56,541 | ₩56,460 | ₩56,521 | +0.08% | 2.9천 |
|---|
| 2026.07.09 | ₩56,427 | ₩56,501 | ₩56,427 | ₩56,501 | +0.13% | 1.1천 |
|---|
| 2026.07.08 | ₩56,326 | ₩56,346 | ₩56,260 | ₩56,346 | +0.04% | 2.8천 |
|---|
| 2026.07.07 | ₩56,581 | ₩56,621 | ₩56,527 | ₩56,527 | -0.09% | 2.6천 |
|---|
| 2026.07.06 | ₩56,742 | ₩56,769 | ₩56,676 | ₩56,735 | -0.01% | 3.2천 |
|---|
| 2026.07.02 | ₩56,668 | ₩56,742 | ₩56,648 | ₩56,715 | +0.08% | 8.3천 |
|---|
| 2026.07.01 | ₩56,608 | ₩56,631 | ₩56,561 | ₩56,561 | -0.08% | 1.7천 |
|---|
| 2026.06.30 | ₩57,117 | ₩57,117 | ₩56,969 | ₩56,969 | -0.26% | 4.4천 |
|---|
| 2026.06.29 | ₩57,111 | ₩57,134 | ₩57,077 | ₩57,134 | +0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩57,064 | ₩57,077 | ₩57,049 | ₩57,049 | -0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩57,158 | ₩57,170 | ₩57,044 | ₩57,044 | -0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩57,010 | ₩57,064 | ₩57,010 | ₩57,030 | +0.04% | 1.4천 |
|---|
| 2026.06.23 | ₩56,755 | ₩56,876 | ₩56,755 | ₩56,876 | +0.21% | 4.6천 |
|---|
| 2026.06.22 | ₩56,916 | ₩56,997 | ₩56,898 | ₩56,898 | -0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩57,117 | ₩57,144 | ₩57,091 | ₩57,119 | +0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩57,050 | ₩57,091 | ₩56,863 | ₩56,863 | -0.33% | 2천 |
|---|
| 2026.06.16 | ₩57,158 | ₩57,158 | ₩57,024 | ₩57,080 | -0.14% | 5.2천 |
|---|
| 2026.06.15 | ₩57,104 | ₩57,131 | ₩57,044 | ₩57,084 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩56,762 | ₩56,876 | ₩56,729 | ₩56,845 | +0.15% | 1.9천 |
|---|
| 2026.06.11 | ₩56,487 | ₩56,816 | ₩56,460 | ₩56,816 | +0.58% | 1.5천 |
|---|
| 2026.06.10 | ₩56,366 | ₩56,432 | ₩56,238 | ₩56,238 | -0.23% | 1.3천 |
|---|
| 2026.06.09 | ₩56,393 | ₩56,472 | ₩56,273 | ₩56,409 | +0.03% | 2천 |
|---|
| 2026.06.08 | ₩56,380 | ₩56,380 | ₩56,271 | ₩56,271 | -0.19% | 5.4천 |
|---|
| 2026.06.05 | ₩56,427 | ₩56,460 | ₩56,346 | ₩56,346 | -0.14% | 2.4천 |
|---|
| 2026.06.04 | ₩56,675 | ₩56,735 | ₩56,668 | ₩56,735 | +0.11% | 2.1천 |
|---|
| 2026.06.03 | ₩56,527 | ₩56,601 | ₩56,501 | ₩56,527 | 0.00% | 3.1천 |
|---|
| 2026.06.02 | ₩56,729 | ₩56,762 | ₩56,635 | ₩56,762 | +0.06% | 4.1천 |
|---|
| 2026.06.01 | ₩56,487 | ₩56,561 | ₩56,433 | ₩56,561 | +0.13% | 4.8천 |
|---|
| 2026.05.29 | ₩56,796 | ₩56,896 | ₩56,796 | ₩56,875 | +0.14% | 1.5천 |
|---|
| 2026.05.28 | ₩56,581 | ₩56,742 | ₩56,541 | ₩56,729 | +0.26% | 2.9천 |
|---|
| 2026.05.27 | ₩56,568 | ₩56,648 | ₩56,568 | ₩56,608 | +0.07% | 3.9천 |
|---|
| 2026.05.26 | ₩56,420 | ₩56,420 | ₩56,326 | ₩56,387 | -0.06% | 1.4만 |
|---|
| 2026.05.22 | ₩56,152 | ₩56,152 | ₩56,045 | ₩56,128 | -0.04% | 2.4천 |
|---|
| 2026.05.21 | ₩55,830 | ₩56,045 | ₩55,830 | ₩56,038 | +0.37% | 2.7천 |
|---|
| 2026.05.20 | ₩55,656 | ₩55,980 | ₩55,602 | ₩55,980 | +0.58% | 2.1천 |
|---|
| 2026.05.19 | ₩55,682 | ₩55,682 | ₩55,548 | ₩55,615 | -0.12% | 3.7천 |
|---|
| 2026.05.18 | ₩55,984 | ₩55,991 | ₩55,843 | ₩55,890 | -0.17% | 6.5천 |
|---|
| 2026.05.15 | ₩55,978 | ₩56,004 | ₩55,901 | ₩55,972 | -0.01% | 3.5천 |
|---|
| 2026.05.14 | ₩56,407 | ₩56,527 | ₩56,387 | ₩56,387 | -0.04% | 2천 |
|---|
| 2026.05.13 | ₩56,433 | ₩56,447 | ₩56,326 | ₩56,326 | -0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩56,554 | ₩56,554 | ₩56,407 | ₩56,480 | -0.13% | 4.7천 |
|---|
| 2026.05.11 | ₩56,755 | ₩56,755 | ₩56,648 | ₩56,668 | -0.15% | 4.4천 |
|---|
| 2026.05.08 | ₩56,796 | ₩56,847 | ₩56,755 | ₩56,755 | -0.07% | 3.2천 |
|---|
| 2026.05.07 | ₩56,742 | ₩56,796 | ₩56,526 | ₩56,526 | -0.38% | 3.7천 |
|---|
| 2026.05.06 | ₩56,594 | ₩56,741 | ₩56,594 | ₩56,741 | +0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩56,273 | ₩56,366 | ₩56,273 | ₩56,293 | +0.04% | 3.3천 |
|---|
| 2026.05.04 | ₩56,353 | ₩56,380 | ₩56,065 | ₩56,125 | -0.40% | 6.2천 |
|---|
| 2026.05.01 | ₩56,433 | ₩56,527 | ₩56,379 | ₩56,379 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩56,541 | ₩56,608 | ₩56,480 | ₩56,541 | 0.00% | 3.6천 |
|---|
| 2026.04.29 | ₩56,514 | ₩56,514 | ₩56,376 | ₩56,376 | -0.24% | 2.2천 |
|---|
| 2026.04.28 | ₩56,514 | ₩56,574 | ₩56,514 | ₩56,574 | +0.11% | 2.4천 |
|---|
| 2026.04.27 | ₩56,755 | ₩56,809 | ₩56,635 | ₩56,688 | -0.12% | 3천 |
|---|
| 2026.04.24 | ₩56,688 | ₩56,809 | ₩56,594 | ₩56,796 | +0.19% | 1.7천 |
|---|
| 2026.04.23 | ₩56,903 | ₩56,970 | ₩56,648 | ₩56,708 | -0.34% | 1.6천 |
|---|
| 2026.04.22 | ₩56,983 | ₩56,983 | ₩56,889 | ₩56,898 | -0.15% | 2천 |
|---|
| 2026.04.21 | ₩57,010 | ₩57,037 | ₩56,769 | ₩56,769 | -0.42% | 4.8천 |
|---|
| 2026.04.20 | ₩57,052 | ₩57,104 | ₩57,003 | ₩57,003 | -0.08% | 3.5천 |
|---|
| 2026.04.17 | ₩57,117 | ₩57,171 | ₩57,037 | ₩57,042 | -0.13% | 3.8천 |
|---|
| 2026.04.16 | ₩56,774 | ₩56,836 | ₩56,635 | ₩56,641 | -0.23% | 3.3천 |
|---|
| 2026.04.15 | ₩56,863 | ₩56,876 | ₩56,782 | ₩56,849 | -0.02% | 2천 |
|---|
| 2026.04.14 | ₩56,742 | ₩56,983 | ₩56,742 | ₩56,904 | +0.29% | 3.1천 |
|---|
| 2026.04.13 | ₩56,366 | ₩56,682 | ₩56,366 | ₩56,682 | +0.56% | 3.5천 |
|---|
| 2026.04.10 | ₩56,407 | ₩56,474 | ₩56,306 | ₩56,366 | -0.07% | 2천 |
|---|
| 2026.04.09 | ₩56,118 | ₩56,420 | ₩56,045 | ₩56,326 | +0.37% | 3.2천 |
|---|
| 2026.04.08 | ₩56,232 | ₩56,232 | ₩56,098 | ₩56,098 | -0.24% | 9.7천 |
|---|
| 2026.04.07 | ₩55,347 | ₩55,555 | ₩55,173 | ₩55,555 | +0.38% | 3.5천 |
|---|
| 2026.04.06 | ₩55,374 | ₩55,562 | ₩55,374 | ₩55,508 | +0.24% | 4.1천 |
|---|
| 2026.04.02 | ₩55,508 | ₩55,574 | ₩55,495 | ₩55,548 | +0.07% | 6.1천 |
|---|
| 2026.04.01 | ₩55,391 | ₩55,391 | ₩55,391 | ₩55,391 | 0.00% | 1.7천 |
|---|
| 2026.03.31 | ₩55,401 | ₩55,682 | ₩55,267 | ₩55,528 | +0.23% | 7.3천 |
|---|
| 2026.03.30 | ₩55,092 | ₩55,186 | ₩54,958 | ₩55,005 | -0.16% | 6.2천 |
|---|
| 2026.03.27 | ₩54,999 | ₩55,119 | ₩54,824 | ₩54,931 | -0.12% | 6.2만 |
|---|
| 2026.03.26 | ₩55,682 | ₩55,684 | ₩55,334 | ₩55,428 | -0.46% | 4.7천 |
|---|
| 2026.03.25 | ₩55,669 | ₩55,823 | ₩55,669 | ₩55,823 | +0.28% | 3.9천 |
|---|
| 2026.03.24 | ₩55,347 | ₩55,522 | ₩55,240 | ₩55,280 | -0.12% | 5.1천 |
|---|
| 2026.03.23 | ₩55,414 | ₩55,709 | ₩55,374 | ₩55,601 | +0.34% | 4.7천 |
|---|
| 2026.03.20 | ₩55,538 | ₩55,551 | ₩55,086 | ₩55,114 | -0.76% | 5.9천 |
|---|
| 2026.03.19 | ₩55,656 | ₩55,931 | ₩55,656 | ₩55,931 | +0.49% | 5.5천 |
|---|
| 2026.03.18 | ₩56,102 | ₩56,142 | ₩55,843 | ₩55,843 | -0.46% | 1.4천 |
|---|
| 2026.03.17 | ₩56,192 | ₩56,313 | ₩56,185 | ₩56,219 | +0.05% | 2.8천 |
|---|
| 2026.03.16 | ₩56,104 | ₩56,165 | ₩56,031 | ₩56,031 | -0.13% | 3.6천 |
|---|
| 2026.03.13 | ₩56,299 | ₩56,313 | ₩55,897 | ₩55,904 | -0.70% | 5.2천 |
|---|
| 2026.03.12 | ₩56,366 | ₩56,433 | ₩56,138 | ₩56,138 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩56,706 | ₩56,706 | ₩56,608 | ₩56,608 | -0.17% | 900 |
|---|
| 2026.03.10 | ₩56,782 | ₩56,943 | ₩56,769 | ₩56,769 | -0.02% | 1.8천 |
|---|
| 2026.03.09 | ₩56,259 | ₩56,715 | ₩56,259 | ₩56,715 | +0.81% | 5.5천 |
|---|
| 2026.03.06 | ₩56,568 | ₩56,729 | ₩56,514 | ₩56,581 | +0.02% | 4.7천 |
|---|
| 2026.03.05 | ₩57,069 | ₩57,069 | ₩56,849 | ₩57,044 | -0.04% | 2.8천 |
|---|
| 2026.03.04 | ₩57,131 | ₩57,252 | ₩57,131 | ₩57,209 | +0.14% | 2.1천 |
|---|
| 2026.03.03 | ₩56,648 | ₩57,104 | ₩56,648 | ₩57,091 | +0.78% | 9.9천 |
|---|
| 2026.03.02 | ₩57,107 | ₩57,309 | ₩57,107 | ₩57,309 | +0.35% | 4.8천 |
|---|
| 2026.02.27 | ₩57,720 | ₩57,842 | ₩57,720 | ₩57,842 | +0.21% | 2천 |
|---|
| 2026.02.26 | ₩57,807 | ₩57,807 | ₩57,681 | ₩57,768 | -0.07% | 3.6천 |
|---|
| 2026.02.25 | ₩57,761 | ₩57,843 | ₩57,754 | ₩57,815 | +0.09% | 3.2천 |
|---|
| 2026.02.24 | ₩57,779 | ₩57,779 | ₩57,694 | ₩57,748 | -0.05% | 2.5천 |
|---|
| 2026.02.23 | ₩57,725 | ₩58,016 | ₩57,709 | ₩57,842 | +0.20% | 11.2만 |
|---|
| 2026.02.20 | ₩57,627 | ₩57,708 | ₩57,616 | ₩57,667 | +0.07% | 2.6천 |
|---|
| 2026.02.19 | ₩57,614 | ₩57,748 | ₩57,587 | ₩57,708 | +0.16% | 5천 |
|---|
| 2026.02.18 | ₩57,746 | ₩57,748 | ₩57,667 | ₩57,681 | -0.11% | 2.8천 |
|---|
| 2026.02.17 | ₩57,687 | ₩57,761 | ₩57,667 | ₩57,667 | -0.03% | 4.2천 |
|---|
| 2026.02.13 | ₩57,576 | ₩57,746 | ₩57,576 | ₩57,647 | +0.12% | 4.8천 |
|---|
| 2026.02.12 | ₩57,520 | ₩57,533 | ₩57,453 | ₩57,533 | +0.02% | 1.7천 |
|---|
| 2026.02.11 | ₩57,262 | ₩57,386 | ₩57,262 | ₩57,352 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩57,379 | ₩57,426 | ₩57,347 | ₩57,372 | -0.01% | 3.1천 |
|---|
| 2026.02.09 | ₩57,091 | ₩57,265 | ₩57,091 | ₩57,225 | +0.23% | 4.7천 |
|---|
| 2026.02.06 | ₩57,038 | ₩57,158 | ₩57,017 | ₩57,144 | +0.19% | 4천 |
|---|
| 2026.02.05 | ₩56,889 | ₩57,091 | ₩56,889 | ₩57,060 | +0.30% | 4.2천 |
|---|
| 2026.02.04 | ₩56,920 | ₩56,943 | ₩56,863 | ₩56,877 | -0.08% | 2.6천 |
|---|
| 2026.02.03 | ₩56,943 | ₩56,943 | ₩56,809 | ₩56,849 | -0.16% | 4천 |
|---|
| 2026.02.02 | ₩56,943 | ₩56,943 | ₩56,867 | ₩56,876 | -0.12% | 6.8천 |
|---|
| 2026.01.30 | ₩57,158 | ₩57,191 | ₩57,146 | ₩57,159 | +0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩57,050 | ₩57,171 | ₩56,983 | ₩57,162 | +0.20% | 3.1천 |
|---|
| 2026.01.28 | ₩57,144 | ₩57,211 | ₩57,084 | ₩57,160 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩57,225 | ₩57,264 | ₩57,164 | ₩57,178 | -0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩57,211 | ₩57,238 | ₩57,158 | ₩57,211 | 0.00% | 3.1천 |
|---|
| 2026.01.23 | ₩57,076 | ₩57,146 | ₩57,026 | ₩57,146 | +0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩56,903 | ₩57,032 | ₩56,903 | ₩57,032 | +0.23% | 4천 |
|---|
| 2026.01.21 | ₩56,863 | ₩56,966 | ₩56,805 | ₩56,966 | +0.18% | 1.4만 |
|---|
| 2026.01.20 | ₩56,631 | ₩56,769 | ₩56,501 | ₩56,501 | -0.23% | 3.1만 |
|---|
| 2026.01.16 | ₩57,104 | ₩57,104 | ₩56,983 | ₩57,003 | -0.18% | 2.2천 |
|---|
| 2026.01.15 | ₩57,117 | ₩57,117 | ₩57,037 | ₩57,057 | -0.11% | 4.4천 |
|---|
| 2026.01.14 | ₩56,903 | ₩57,024 | ₩56,903 | ₩57,010 | +0.19% | 5.3천 |
|---|
| 2026.01.13 | ₩56,943 | ₩56,943 | ₩56,876 | ₩56,910 | -0.06% | 4.6천 |
|---|
| 2026.01.12 | ₩56,836 | ₩56,983 | ₩56,810 | ₩56,910 | +0.13% | 1.5만 |
|---|
| 2026.01.09 | ₩56,930 | ₩57,050 | ₩56,930 | ₩57,017 | +0.15% | 7.3천 |
|---|
| 2026.01.08 | ₩56,769 | ₩56,867 | ₩56,769 | ₩56,843 | +0.13% | 5.4천 |
|---|
| 2026.01.07 | ₩56,970 | ₩57,017 | ₩56,875 | ₩56,910 | -0.11% | 5.1천 |
|---|
| 2026.01.06 | ₩56,983 | ₩57,037 | ₩56,943 | ₩56,997 | +0.02% | 4.6천 |
|---|
| 2026.01.05 | ₩56,930 | ₩57,064 | ₩56,903 | ₩57,044 | +0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩56,903 | ₩56,983 | ₩56,899 | ₩56,943 | +0.07% | 5.3천 |
|---|
| 2025.12.31 | ₩57,083 | ₩57,084 | ₩56,928 | ₩56,928 | -0.27% | 1.5천 |
|---|
| 2025.12.30 | ₩57,345 | ₩57,412 | ₩57,319 | ₩57,319 | -0.05% | 2.9천 |
|---|
| 2025.12.29 | ₩57,372 | ₩57,386 | ₩57,293 | ₩57,386 | +0.02% | 3.4천 |
|---|
| 2025.12.26 | ₩57,345 | ₩57,399 | ₩57,305 | ₩57,316 | -0.05% | 3.1천 |
|---|
| 2025.12.24 | ₩57,278 | ₩57,353 | ₩57,273 | ₩57,353 | +0.13% | 1.5천 |
|---|
| 2025.12.23 | ₩57,158 | ₩57,252 | ₩57,131 | ₩57,198 | +0.07% | 3.6천 |
|---|
| 2025.12.22 | ₩57,223 | ₩57,265 | ₩57,194 | ₩57,194 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩57,252 | ₩57,258 | ₩57,178 | ₩57,178 | -0.13% | 2천 |
|---|
| 2025.12.18 | ₩57,345 | ₩57,345 | ₩57,265 | ₩57,311 | -0.06% | 2.5천 |
|---|
| 2025.12.17 | ₩57,119 | ₩57,124 | ₩57,024 | ₩57,071 | -0.08% | 3.7천 |
|---|
| 2025.12.16 | ₩57,205 | ₩57,241 | ₩57,182 | ₩57,241 | +0.06% | 2.1천 |
|---|
| 2025.12.15 | ₩57,093 | ₩57,144 | ₩57,093 | ₩57,117 | +0.04% | 2.2천 |
|---|
| 2025.12.12 | ₩56,970 | ₩57,050 | ₩56,970 | ₩57,044 | +0.13% | 2.3천 |
|---|
| 2025.12.11 | ₩57,131 | ₩57,131 | ₩57,030 | ₩57,030 | -0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩56,847 | ₩57,010 | ₩56,847 | ₩57,010 | +0.29% | 1.3천 |
|---|
| 2025.12.09 | ₩56,863 | ₩56,864 | ₩56,796 | ₩56,852 | -0.02% | 2천 |
|---|
| 2025.12.08 | ₩56,930 | ₩56,981 | ₩56,883 | ₩56,884 | -0.08% | 4천 |
|---|
| 2025.12.05 | ₩57,278 | ₩57,278 | ₩57,104 | ₩57,104 | -0.30% | 1.3천 |
|---|
| 2025.12.04 | ₩57,175 | ₩57,211 | ₩57,170 | ₩57,195 | +0.04% | 2.7천 |
|---|
| 2025.12.03 | ₩57,256 | ₩57,359 | ₩57,252 | ₩57,292 | +0.06% | 4천 |
|---|
| 2025.12.02 | ₩57,001 | ₩57,164 | ₩56,997 | ₩57,164 | +0.29% | 4.2천 |
|---|
| 2025.12.01 | ₩56,969 | ₩57,022 | ₩56,903 | ₩56,931 | -0.07% | 2천 |
|---|
| 2025.11.28 | ₩57,386 | ₩57,412 | ₩57,335 | ₩57,394 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩57,278 | ₩57,392 | ₩57,238 | ₩57,392 | +0.20% | 1천 |
|---|
| 2025.11.25 | ₩57,211 | ₩57,298 | ₩57,211 | ₩57,298 | +0.15% | 1천 |
|---|
| 2025.11.24 | ₩57,174 | ₩57,245 | ₩57,171 | ₩57,221 | +0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩57,010 | ₩57,104 | ₩57,010 | ₩57,097 | +0.15% | 2.5천 |
|---|
| 2025.11.20 | ₩57,186 | ₩57,211 | ₩57,010 | ₩57,010 | -0.31% | 1.3천 |
|---|
| 2025.11.19 | ₩57,104 | ₩57,158 | ₩57,085 | ₩57,085 | -0.03% | 1.7천 |
|---|
| 2025.11.18 | ₩56,970 | ₩57,077 | ₩56,957 | ₩57,040 | +0.12% | 4.2천 |
|---|
| 2025.11.17 | ₩57,091 | ₩57,131 | ₩57,084 | ₩57,084 | -0.01% | 2.2천 |
|---|
| 2025.11.14 | ₩57,071 | ₩57,144 | ₩57,049 | ₩57,049 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩57,218 | ₩57,218 | ₩57,069 | ₩57,069 | -0.26% | 1.4천 |
|---|
| 2025.11.12 | ₩57,301 | ₩57,332 | ₩57,241 | ₩57,297 | -0.01% | 2.7천 |
|---|
| 2025.11.11 | ₩57,171 | ₩57,320 | ₩57,171 | ₩57,320 | +0.26% | 1천 |
|---|
| 2025.11.10 | ₩57,144 | ₩57,211 | ₩57,064 | ₩57,167 | +0.04% | 3.2천 |
|---|
| 2025.11.07 | ₩56,950 | ₩57,048 | ₩56,950 | ₩57,048 | +0.17% | 1.3천 |
|---|
| 2025.11.06 | ₩57,077 | ₩57,130 | ₩57,037 | ₩57,089 | +0.02% | 2.5천 |
|---|
| 2025.11.05 | ₩56,889 | ₩56,889 | ₩56,869 | ₩56,871 | -0.03% | 1.7천 |
|---|
| 2025.11.04 | ₩57,077 | ₩57,077 | ₩56,990 | ₩56,997 | -0.14% | 3.1천 |
|---|
| 2025.11.03 | ₩57,171 | ₩57,171 | ₩56,997 | ₩57,050 | -0.21% | 6.4천 |
|---|
| 2025.10.31 | ₩57,587 | ₩57,587 | ₩57,508 | ₩57,512 | -0.13% | 3.9천 |
|---|
| 2025.10.30 | ₩57,319 | ₩57,439 | ₩57,265 | ₩57,305 | -0.02% | 3.8천 |
|---|
| 2025.10.29 | ₩57,642 | ₩57,708 | ₩57,412 | ₩57,434 | -0.36% | 3.6천 |
|---|
| 2025.10.28 | ₩57,594 | ₩57,654 | ₩57,594 | ₩57,640 | +0.08% | 2.1천 |
|---|
| 2025.10.27 | ₩57,559 | ₩57,600 | ₩57,453 | ₩57,600 | +0.07% | 2천 |
|---|
| 2025.10.24 | ₩56,822 | ₩56,961 | ₩56,822 | ₩56,961 | +0.24% | 1.3천 |
|---|
| 2025.10.23 | ₩56,755 | ₩56,789 | ₩56,755 | ₩56,789 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩56,930 | ₩56,930 | ₩56,856 | ₩56,856 | -0.13% | 1.1천 |
|---|
| 2025.10.21 | ₩57,101 | ₩57,101 | ₩56,967 | ₩56,967 | -0.23% | 1.5천 |
|---|
| 2025.10.20 | ₩56,796 | ₩56,903 | ₩56,796 | ₩56,903 | +0.19% | 4.8천 |
|---|
| 2025.10.17 | ₩56,608 | ₩56,769 | ₩56,568 | ₩56,615 | +0.01% | 4.3천 |
|---|
| 2025.10.16 | ₩56,601 | ₩56,678 | ₩56,601 | ₩56,678 | +0.14% | 2.6천 |
|---|
| 2025.10.15 | ₩56,712 | ₩56,712 | ₩56,514 | ₩56,565 | -0.26% | 3.1천 |
|---|
| 2025.10.14 | ₩56,328 | ₩56,442 | ₩56,286 | ₩56,286 | -0.07% | 5.7천 |
|---|
| 2025.10.13 | ₩56,306 | ₩56,467 | ₩56,299 | ₩56,467 | +0.29% | 1.6천 |
|---|
| 2025.10.10 | ₩56,365 | ₩56,365 | ₩56,130 | ₩56,130 | -0.42% | 1.5천 |
|---|