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 | ₩53,470 | ₩53,474 | ₩53,409 | ₩53,474 | +0.01% | 2.1천 |
| 2026.10.08 | ₩53,322 | ₩53,396 | ₩53,268 | ₩53,396 | +0.14% | 1.7천 |
| 2026.10.07 | ₩53,028 | ₩53,256 | ₩53,028 | ₩53,256 | +0.43% | 2.1천 |
| 2026.10.06 | ₩53,322 | ₩53,455 | ₩53,309 | ₩53,376 | +0.10% | 2.3천 |
| 2026.10.05 | ₩52,967 | ₩53,040 | ₩52,893 | ₩53,040 | +0.14% | 5.3천 |
| 2026.10.02 | ₩53,148 | ₩53,227 | ₩52,920 | ₩52,961 | -0.35% | 2.1만 |
| 2026.10.01 | ₩52,732 | ₩53,066 | ₩52,732 | ₩52,921 | +0.36% | 1.6만 |
| 2026.09.30 | ₩53,718 | ₩53,718 | ₩53,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,413 |
| -0.57% |
| 9천 |
| 2026.09.29 | ₩53,751 | ₩53,751 | ₩53,565 | ₩53,699 | -0.10% | 5천 |
|---|
| 2026.09.28 | ₩53,711 | ₩53,778 | ₩53,563 | ₩53,724 | +0.02% | 1.2만 |
|---|
| 2026.09.25 | ₩53,939 | ₩54,153 | ₩53,912 | ₩54,153 | +0.40% | 9.4천 |
|---|
| 2026.09.24 | ₩54,448 | ₩54,515 | ₩54,059 | ₩54,173 | -0.50% | 8.3천 |
|---|
| 2026.09.23 | ₩54,797 | ₩54,797 | ₩54,354 | ₩54,395 | -0.73% | 3.5천 |
|---|
| 2026.09.22 | ₩54,998 | ₩55,052 | ₩54,864 | ₩54,956 | -0.08% | 3.7천 |
|---|
| 2026.09.21 | ₩54,864 | ₩54,958 | ₩54,837 | ₩54,938 | +0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩54,810 | ₩54,810 | ₩54,770 | ₩54,770 | -0.07% | 1.3천 |
|---|
| 2026.09.17 | ₩54,837 | ₩54,918 | ₩54,837 | ₩54,918 | +0.15% | 1.1천 |
|---|
| 2026.09.16 | ₩54,743 | ₩54,743 | ₩54,596 | ₩54,616 | -0.23% | 2천 |
|---|
| 2026.09.15 | ₩54,582 | ₩54,623 | ₩54,530 | ₩54,541 | -0.08% | 4.9천 |
|---|
| 2026.09.14 | ₩54,596 | ₩54,743 | ₩54,503 | ₩54,683 | +0.16% | 8.8천 |
|---|
| 2026.09.11 | ₩54,998 | ₩54,998 | ₩54,770 | ₩54,770 | -0.41% | 2.9천 |
|---|
| 2026.09.10 | ₩54,877 | ₩54,944 | ₩54,797 | ₩54,806 | -0.13% | 8.1천 |
|---|
| 2026.09.09 | ₩55,360 | ₩55,360 | ₩55,186 | ₩55,186 | -0.31% | 1.7천 |
|---|
| 2026.09.08 | ₩55,399 | ₩55,440 | ₩55,347 | ₩55,348 | -0.09% | 3.7천 |
|---|
| 2026.09.04 | ₩55,452 | ₩55,452 | ₩55,440 | ₩55,440 | -0.02% | 1.2천 |
|---|
| 2026.09.03 | ₩55,427 | ₩55,427 | ₩55,373 | ₩55,392 | -0.06% | 1.6천 |
|---|
| 2026.09.02 | ₩55,293 | ₩55,306 | ₩55,246 | ₩55,273 | -0.04% | 3.3천 |
|---|
| 2026.09.01 | ₩55,320 | ₩55,360 | ₩55,132 | ₩55,199 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩55,749 | ₩55,749 | ₩55,711 | ₩55,711 | -0.07% | 1.7천 |
|---|
| 2026.08.28 | ₩56,044 | ₩56,044 | ₩55,762 | ₩55,816 | -0.41% | 1.4천 |
|---|
| 2026.08.27 | ₩55,950 | ₩55,970 | ₩55,937 | ₩55,943 | -0.01% | 800 |
|---|
| 2026.08.26 | ₩55,950 | ₩55,950 | ₩55,890 | ₩55,930 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩55,863 | ₩55,943 | ₩55,863 | ₩55,943 | +0.14% | 1.5천 |
|---|
| 2026.08.24 | ₩55,682 | ₩55,742 | ₩55,682 | ₩55,688 | +0.01% | 3.1천 |
|---|
| 2026.08.21 | ₩55,721 | ₩55,722 | ₩55,601 | ₩55,655 | -0.12% | 2.9천 |
|---|
| 2026.08.20 | ₩55,682 | ₩55,749 | ₩55,628 | ₩55,644 | -0.07% | 2.3천 |
|---|
| 2026.08.19 | ₩55,856 | ₩55,896 | ₩55,816 | ₩55,859 | +0.00% | 3.1천 |
|---|
| 2026.08.18 | ₩55,575 | ₩55,655 | ₩55,575 | ₩55,635 | +0.11% | 2.3천 |
|---|
| 2026.08.17 | ₩55,749 | ₩55,843 | ₩55,749 | ₩55,764 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩56,001 | ₩56,017 | ₩55,869 | ₩55,903 | -0.17% | 1.3천 |
|---|
| 2026.08.13 | ₩55,977 | ₩56,084 | ₩55,977 | ₩56,057 | +0.14% | 3.5천 |
|---|
| 2026.08.12 | ₩55,829 | ₩55,896 | ₩55,816 | ₩55,816 | -0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩55,816 | ₩55,882 | ₩55,769 | ₩55,769 | -0.08% | 2.3천 |
|---|
| 2026.08.10 | ₩55,923 | ₩55,923 | ₩55,823 | ₩55,823 | -0.18% | 3.8천 |
|---|
| 2026.08.07 | ₩55,843 | ₩56,044 | ₩55,843 | ₩55,951 | +0.19% | 2.8천 |
|---|
| 2026.08.06 | ₩55,963 | ₩55,963 | ₩55,843 | ₩55,843 | -0.22% | 2천 |
|---|
| 2026.08.05 | ₩56,004 | ₩56,057 | ₩55,937 | ₩55,961 | -0.08% | 4.6천 |
|---|
| 2026.08.04 | ₩55,829 | ₩55,975 | ₩55,829 | ₩55,914 | +0.15% | 2.6천 |
|---|
| 2026.08.03 | ₩55,789 | ₩55,789 | ₩55,706 | ₩55,731 | -0.10% | 4.2천 |
|---|
| 2026.07.31 | ₩55,548 | ₩55,709 | ₩55,548 | ₩55,709 | +0.29% | 4.7천 |
|---|
| 2026.07.30 | ₩55,642 | ₩55,749 | ₩55,642 | ₩55,715 | +0.13% | 1.4천 |
|---|
| 2026.07.29 | ₩55,856 | ₩55,856 | ₩55,588 | ₩55,588 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,923 | ₩56,004 | ₩55,908 | ₩55,969 | +0.08% | 900 |
|---|
| 2026.07.27 | ₩55,831 | ₩55,950 | ₩55,831 | ₩55,930 | +0.18% | 3.2천 |
|---|
| 2026.07.24 | ₩55,706 | ₩55,789 | ₩55,706 | ₩55,715 | +0.02% | 1.7천 |
|---|
| 2026.07.23 | ₩55,722 | ₩55,722 | ₩55,655 | ₩55,675 | -0.08% | 2.5천 |
|---|
| 2026.07.22 | ₩56,018 | ₩56,084 | ₩55,950 | ₩55,950 | -0.12% | 2.3천 |
|---|
| 2026.07.21 | ₩56,164 | ₩56,178 | ₩56,138 | ₩56,144 | -0.04% | 1.8천 |
|---|
| 2026.07.20 | ₩56,245 | ₩56,272 | ₩56,124 | ₩56,151 | -0.17% | 3.3천 |
|---|
| 2026.07.17 | ₩56,313 | ₩56,379 | ₩56,258 | ₩56,278 | -0.06% | 1.5천 |
|---|
| 2026.07.16 | ₩56,272 | ₩56,312 | ₩56,272 | ₩56,278 | +0.01% | 1.5천 |
|---|
| 2026.07.15 | ₩56,379 | ₩56,419 | ₩56,352 | ₩56,352 | -0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩56,366 | ₩56,379 | ₩56,240 | ₩56,260 | -0.19% | 1.7천 |
|---|
| 2026.07.13 | ₩56,379 | ₩56,431 | ₩56,171 | ₩56,171 | -0.37% | 3.4천 |
|---|
| 2026.07.10 | ₩56,461 | ₩56,526 | ₩56,446 | ₩56,506 | +0.08% | 2.9천 |
|---|
| 2026.07.09 | ₩56,412 | ₩56,486 | ₩56,412 | ₩56,486 | +0.13% | 1.1천 |
|---|
| 2026.07.08 | ₩56,312 | ₩56,332 | ₩56,246 | ₩56,332 | +0.04% | 2.8천 |
|---|
| 2026.07.07 | ₩56,567 | ₩56,607 | ₩56,513 | ₩56,513 | -0.09% | 2.6천 |
|---|
| 2026.07.06 | ₩56,728 | ₩56,754 | ₩56,662 | ₩56,721 | -0.01% | 3.2천 |
|---|
| 2026.07.02 | ₩56,654 | ₩56,728 | ₩56,634 | ₩56,701 | +0.08% | 8.3천 |
|---|
| 2026.07.01 | ₩56,593 | ₩56,616 | ₩56,547 | ₩56,547 | -0.08% | 1.7천 |
|---|
| 2026.06.30 | ₩57,103 | ₩57,103 | ₩56,954 | ₩56,954 | -0.26% | 4.4천 |
|---|
| 2026.06.29 | ₩57,096 | ₩57,119 | ₩57,063 | ₩57,119 | +0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩57,049 | ₩57,063 | ₩57,035 | ₩57,035 | -0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩57,143 | ₩57,155 | ₩57,029 | ₩57,029 | -0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩56,996 | ₩57,049 | ₩56,996 | ₩57,016 | +0.04% | 1.4천 |
|---|
| 2026.06.23 | ₩56,741 | ₩56,862 | ₩56,741 | ₩56,862 | +0.21% | 4.6천 |
|---|
| 2026.06.22 | ₩56,902 | ₩56,982 | ₩56,883 | ₩56,883 | -0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩57,103 | ₩57,130 | ₩57,076 | ₩57,104 | +0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩57,036 | ₩57,076 | ₩56,848 | ₩56,848 | -0.33% | 2천 |
|---|
| 2026.06.16 | ₩57,143 | ₩57,143 | ₩57,009 | ₩57,065 | -0.14% | 5.2천 |
|---|
| 2026.06.15 | ₩57,090 | ₩57,116 | ₩57,029 | ₩57,069 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩56,748 | ₩56,862 | ₩56,714 | ₩56,831 | +0.15% | 1.9천 |
|---|
| 2026.06.11 | ₩56,473 | ₩56,801 | ₩56,446 | ₩56,801 | +0.58% | 1.5천 |
|---|
| 2026.06.10 | ₩56,352 | ₩56,418 | ₩56,223 | ₩56,223 | -0.23% | 1.3천 |
|---|
| 2026.06.09 | ₩56,379 | ₩56,458 | ₩56,258 | ₩56,395 | +0.03% | 2천 |
|---|
| 2026.06.08 | ₩56,366 | ₩56,366 | ₩56,257 | ₩56,257 | -0.19% | 5.4천 |
|---|
| 2026.06.05 | ₩56,412 | ₩56,446 | ₩56,332 | ₩56,332 | -0.14% | 2.4천 |
|---|
| 2026.06.04 | ₩56,661 | ₩56,721 | ₩56,654 | ₩56,721 | +0.11% | 2.1천 |
|---|
| 2026.06.03 | ₩56,513 | ₩56,587 | ₩56,486 | ₩56,513 | 0.00% | 3.1천 |
|---|
| 2026.06.02 | ₩56,714 | ₩56,748 | ₩56,620 | ₩56,748 | +0.06% | 4.1천 |
|---|
| 2026.06.01 | ₩56,473 | ₩56,547 | ₩56,419 | ₩56,547 | +0.13% | 4.8천 |
|---|
| 2026.05.29 | ₩56,781 | ₩56,882 | ₩56,781 | ₩56,860 | +0.14% | 1.5천 |
|---|
| 2026.05.28 | ₩56,567 | ₩56,728 | ₩56,526 | ₩56,714 | +0.26% | 2.9천 |
|---|
| 2026.05.27 | ₩56,553 | ₩56,634 | ₩56,553 | ₩56,593 | +0.07% | 3.9천 |
|---|
| 2026.05.26 | ₩56,406 | ₩56,406 | ₩56,312 | ₩56,372 | -0.06% | 1.4만 |
|---|
| 2026.05.22 | ₩56,138 | ₩56,138 | ₩56,030 | ₩56,113 | -0.04% | 2.4천 |
|---|
| 2026.05.21 | ₩55,816 | ₩56,030 | ₩55,816 | ₩56,024 | +0.37% | 2.7천 |
|---|
| 2026.05.20 | ₩55,642 | ₩55,966 | ₩55,588 | ₩55,966 | +0.58% | 2.1천 |
|---|
| 2026.05.19 | ₩55,668 | ₩55,668 | ₩55,534 | ₩55,601 | -0.12% | 3.7천 |
|---|
| 2026.05.18 | ₩55,970 | ₩55,977 | ₩55,829 | ₩55,876 | -0.17% | 6.5천 |
|---|
| 2026.05.15 | ₩55,963 | ₩55,990 | ₩55,887 | ₩55,958 | -0.01% | 3.5천 |
|---|
| 2026.05.14 | ₩56,392 | ₩56,513 | ₩56,372 | ₩56,372 | -0.04% | 2천 |
|---|
| 2026.05.13 | ₩56,419 | ₩56,433 | ₩56,312 | ₩56,312 | -0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩56,540 | ₩56,540 | ₩56,392 | ₩56,466 | -0.13% | 4.7천 |
|---|
| 2026.05.11 | ₩56,741 | ₩56,741 | ₩56,634 | ₩56,654 | -0.15% | 4.4천 |
|---|
| 2026.05.08 | ₩56,781 | ₩56,832 | ₩56,741 | ₩56,741 | -0.07% | 3.2천 |
|---|
| 2026.05.07 | ₩56,728 | ₩56,781 | ₩56,512 | ₩56,512 | -0.38% | 3.7천 |
|---|
| 2026.05.06 | ₩56,580 | ₩56,726 | ₩56,580 | ₩56,726 | +0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩56,258 | ₩56,352 | ₩56,258 | ₩56,278 | +0.04% | 3.3천 |
|---|
| 2026.05.04 | ₩56,339 | ₩56,366 | ₩56,050 | ₩56,111 | -0.40% | 6.2천 |
|---|
| 2026.05.01 | ₩56,419 | ₩56,513 | ₩56,364 | ₩56,364 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩56,526 | ₩56,593 | ₩56,466 | ₩56,526 | 0.00% | 3.6천 |
|---|
| 2026.04.29 | ₩56,500 | ₩56,500 | ₩56,362 | ₩56,362 | -0.24% | 2.2천 |
|---|
| 2026.04.28 | ₩56,500 | ₩56,560 | ₩56,500 | ₩56,560 | +0.11% | 2.4천 |
|---|
| 2026.04.27 | ₩56,741 | ₩56,795 | ₩56,620 | ₩56,674 | -0.12% | 3천 |
|---|
| 2026.04.24 | ₩56,674 | ₩56,795 | ₩56,580 | ₩56,781 | +0.19% | 1.7천 |
|---|
| 2026.04.23 | ₩56,888 | ₩56,955 | ₩56,634 | ₩56,694 | -0.34% | 1.6천 |
|---|
| 2026.04.22 | ₩56,969 | ₩56,969 | ₩56,875 | ₩56,883 | -0.15% | 2천 |
|---|
| 2026.04.21 | ₩56,996 | ₩57,023 | ₩56,754 | ₩56,754 | -0.42% | 4.8천 |
|---|
| 2026.04.20 | ₩57,037 | ₩57,090 | ₩56,989 | ₩56,989 | -0.08% | 3.5천 |
|---|
| 2026.04.17 | ₩57,103 | ₩57,157 | ₩57,023 | ₩57,028 | -0.13% | 3.8천 |
|---|
| 2026.04.16 | ₩56,760 | ₩56,821 | ₩56,620 | ₩56,627 | -0.23% | 3.3천 |
|---|
| 2026.04.15 | ₩56,848 | ₩56,862 | ₩56,768 | ₩56,835 | -0.02% | 2천 |
|---|
| 2026.04.14 | ₩56,728 | ₩56,969 | ₩56,728 | ₩56,890 | +0.29% | 3.1천 |
|---|
| 2026.04.13 | ₩56,352 | ₩56,667 | ₩56,352 | ₩56,667 | +0.56% | 3.5천 |
|---|
| 2026.04.10 | ₩56,392 | ₩56,459 | ₩56,292 | ₩56,352 | -0.07% | 2천 |
|---|
| 2026.04.09 | ₩56,104 | ₩56,406 | ₩56,030 | ₩56,312 | +0.37% | 3.2천 |
|---|
| 2026.04.08 | ₩56,218 | ₩56,218 | ₩56,084 | ₩56,084 | -0.24% | 9.7천 |
|---|
| 2026.04.07 | ₩55,333 | ₩55,541 | ₩55,159 | ₩55,541 | +0.38% | 3.5천 |
|---|
| 2026.04.06 | ₩55,360 | ₩55,548 | ₩55,360 | ₩55,494 | +0.24% | 4.1천 |
|---|
| 2026.04.02 | ₩55,494 | ₩55,560 | ₩55,481 | ₩55,534 | +0.07% | 6.1천 |
|---|
| 2026.04.01 | ₩55,377 | ₩55,377 | ₩55,377 | ₩55,377 | 0.00% | 1.7천 |
|---|
| 2026.03.31 | ₩55,387 | ₩55,668 | ₩55,253 | ₩55,514 | +0.23% | 7.3천 |
|---|
| 2026.03.30 | ₩55,078 | ₩55,172 | ₩54,944 | ₩54,991 | -0.16% | 6.2천 |
|---|
| 2026.03.27 | ₩54,985 | ₩55,105 | ₩54,810 | ₩54,918 | -0.12% | 6.2만 |
|---|
| 2026.03.26 | ₩55,668 | ₩55,670 | ₩55,320 | ₩55,414 | -0.46% | 4.7천 |
|---|
| 2026.03.25 | ₩55,655 | ₩55,809 | ₩55,655 | ₩55,809 | +0.28% | 3.9천 |
|---|
| 2026.03.24 | ₩55,333 | ₩55,507 | ₩55,226 | ₩55,266 | -0.12% | 5.1천 |
|---|
| 2026.03.23 | ₩55,400 | ₩55,695 | ₩55,360 | ₩55,587 | +0.34% | 4.7천 |
|---|
| 2026.03.20 | ₩55,524 | ₩55,537 | ₩55,072 | ₩55,100 | -0.76% | 5.9천 |
|---|
| 2026.03.19 | ₩55,642 | ₩55,916 | ₩55,642 | ₩55,916 | +0.49% | 5.5천 |
|---|
| 2026.03.18 | ₩56,088 | ₩56,128 | ₩55,829 | ₩55,829 | -0.46% | 1.4천 |
|---|
| 2026.03.17 | ₩56,178 | ₩56,299 | ₩56,171 | ₩56,205 | +0.05% | 2.8천 |
|---|
| 2026.03.16 | ₩56,089 | ₩56,151 | ₩56,017 | ₩56,017 | -0.13% | 3.6천 |
|---|
| 2026.03.13 | ₩56,285 | ₩56,299 | ₩55,883 | ₩55,890 | -0.70% | 5.2천 |
|---|
| 2026.03.12 | ₩56,352 | ₩56,419 | ₩56,124 | ₩56,124 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩56,691 | ₩56,691 | ₩56,593 | ₩56,593 | -0.17% | 900 |
|---|
| 2026.03.10 | ₩56,768 | ₩56,929 | ₩56,754 | ₩56,754 | -0.02% | 1.8천 |
|---|
| 2026.03.09 | ₩56,245 | ₩56,701 | ₩56,245 | ₩56,701 | +0.81% | 5.5천 |
|---|
| 2026.03.06 | ₩56,553 | ₩56,714 | ₩56,500 | ₩56,567 | +0.02% | 4.7천 |
|---|
| 2026.03.05 | ₩57,055 | ₩57,055 | ₩56,835 | ₩57,029 | -0.04% | 2.8천 |
|---|
| 2026.03.04 | ₩57,116 | ₩57,237 | ₩57,116 | ₩57,194 | +0.14% | 2.1천 |
|---|
| 2026.03.03 | ₩56,634 | ₩57,090 | ₩56,634 | ₩57,076 | +0.78% | 9.9천 |
|---|
| 2026.03.02 | ₩57,092 | ₩57,295 | ₩57,092 | ₩57,295 | +0.35% | 4.8천 |
|---|
| 2026.02.27 | ₩57,705 | ₩57,827 | ₩57,705 | ₩57,827 | +0.21% | 2천 |
|---|
| 2026.02.26 | ₩57,792 | ₩57,792 | ₩57,666 | ₩57,753 | -0.07% | 3.6천 |
|---|
| 2026.02.25 | ₩57,747 | ₩57,828 | ₩57,740 | ₩57,800 | +0.09% | 3.2천 |
|---|
| 2026.02.24 | ₩57,764 | ₩57,764 | ₩57,679 | ₩57,733 | -0.05% | 2.5천 |
|---|
| 2026.02.23 | ₩57,710 | ₩58,001 | ₩57,694 | ₩57,827 | +0.20% | 11.2만 |
|---|
| 2026.02.20 | ₩57,612 | ₩57,693 | ₩57,602 | ₩57,653 | +0.07% | 2.6천 |
|---|
| 2026.02.19 | ₩57,599 | ₩57,733 | ₩57,572 | ₩57,693 | +0.16% | 5천 |
|---|
| 2026.02.18 | ₩57,732 | ₩57,733 | ₩57,653 | ₩57,666 | -0.11% | 2.8천 |
|---|
| 2026.02.17 | ₩57,673 | ₩57,747 | ₩57,653 | ₩57,653 | -0.03% | 4.2천 |
|---|
| 2026.02.13 | ₩57,562 | ₩57,732 | ₩57,562 | ₩57,633 | +0.12% | 4.8천 |
|---|
| 2026.02.12 | ₩57,505 | ₩57,519 | ₩57,438 | ₩57,519 | +0.02% | 1.7천 |
|---|
| 2026.02.11 | ₩57,248 | ₩57,371 | ₩57,248 | ₩57,338 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩57,364 | ₩57,411 | ₩57,332 | ₩57,358 | -0.01% | 3.1천 |
|---|
| 2026.02.09 | ₩57,076 | ₩57,250 | ₩57,076 | ₩57,210 | +0.23% | 4.7천 |
|---|
| 2026.02.06 | ₩57,024 | ₩57,143 | ₩57,002 | ₩57,130 | +0.19% | 4천 |
|---|
| 2026.02.05 | ₩56,875 | ₩57,076 | ₩56,875 | ₩57,045 | +0.30% | 4.2천 |
|---|
| 2026.02.04 | ₩56,906 | ₩56,929 | ₩56,848 | ₩56,863 | -0.08% | 2.6천 |
|---|
| 2026.02.03 | ₩56,929 | ₩56,929 | ₩56,795 | ₩56,835 | -0.16% | 4천 |
|---|
| 2026.02.02 | ₩56,929 | ₩56,929 | ₩56,852 | ₩56,862 | -0.12% | 6.8천 |
|---|
| 2026.01.30 | ₩57,143 | ₩57,177 | ₩57,131 | ₩57,145 | +0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩57,036 | ₩57,157 | ₩56,969 | ₩57,147 | +0.20% | 3.1천 |
|---|
| 2026.01.28 | ₩57,130 | ₩57,197 | ₩57,069 | ₩57,146 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩57,210 | ₩57,249 | ₩57,150 | ₩57,163 | -0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩57,197 | ₩57,224 | ₩57,143 | ₩57,197 | 0.00% | 3.1천 |
|---|
| 2026.01.23 | ₩57,061 | ₩57,131 | ₩57,012 | ₩57,131 | +0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩56,888 | ₩57,017 | ₩56,888 | ₩57,017 | +0.23% | 4천 |
|---|
| 2026.01.21 | ₩56,848 | ₩56,951 | ₩56,791 | ₩56,951 | +0.18% | 1.4만 |
|---|
| 2026.01.20 | ₩56,616 | ₩56,754 | ₩56,486 | ₩56,486 | -0.23% | 3.1만 |
|---|
| 2026.01.16 | ₩57,090 | ₩57,090 | ₩56,969 | ₩56,989 | -0.18% | 2.2천 |
|---|
| 2026.01.15 | ₩57,103 | ₩57,103 | ₩57,023 | ₩57,043 | -0.11% | 4.4천 |
|---|
| 2026.01.14 | ₩56,888 | ₩57,009 | ₩56,888 | ₩56,996 | +0.19% | 5.3천 |
|---|
| 2026.01.13 | ₩56,929 | ₩56,929 | ₩56,862 | ₩56,895 | -0.06% | 4.6천 |
|---|
| 2026.01.12 | ₩56,821 | ₩56,969 | ₩56,796 | ₩56,895 | +0.13% | 1.5만 |
|---|
| 2026.01.09 | ₩56,915 | ₩57,036 | ₩56,915 | ₩57,002 | +0.15% | 7.3천 |
|---|
| 2026.01.08 | ₩56,754 | ₩56,852 | ₩56,754 | ₩56,828 | +0.13% | 5.4천 |
|---|
| 2026.01.07 | ₩56,955 | ₩57,002 | ₩56,860 | ₩56,895 | -0.11% | 5.1천 |
|---|
| 2026.01.06 | ₩56,969 | ₩57,023 | ₩56,929 | ₩56,982 | +0.02% | 4.6천 |
|---|
| 2026.01.05 | ₩56,915 | ₩57,049 | ₩56,888 | ₩57,029 | +0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩56,888 | ₩56,969 | ₩56,884 | ₩56,929 | +0.07% | 5.3천 |
|---|
| 2025.12.31 | ₩57,068 | ₩57,069 | ₩56,914 | ₩56,914 | -0.27% | 1.5천 |
|---|
| 2025.12.30 | ₩57,331 | ₩57,398 | ₩57,304 | ₩57,304 | -0.05% | 2.9천 |
|---|
| 2025.12.29 | ₩57,358 | ₩57,371 | ₩57,279 | ₩57,371 | +0.02% | 3.4천 |
|---|
| 2025.12.26 | ₩57,331 | ₩57,385 | ₩57,291 | ₩57,301 | -0.05% | 3.1천 |
|---|
| 2025.12.24 | ₩57,264 | ₩57,339 | ₩57,258 | ₩57,339 | +0.13% | 1.5천 |
|---|
| 2025.12.23 | ₩57,143 | ₩57,237 | ₩57,116 | ₩57,183 | +0.07% | 3.6천 |
|---|
| 2025.12.22 | ₩57,209 | ₩57,250 | ₩57,179 | ₩57,179 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩57,237 | ₩57,244 | ₩57,163 | ₩57,163 | -0.13% | 2천 |
|---|
| 2025.12.18 | ₩57,331 | ₩57,331 | ₩57,250 | ₩57,296 | -0.06% | 2.5천 |
|---|
| 2025.12.17 | ₩57,104 | ₩57,110 | ₩57,009 | ₩57,056 | -0.08% | 3.7천 |
|---|
| 2025.12.16 | ₩57,190 | ₩57,226 | ₩57,167 | ₩57,226 | +0.06% | 2.1천 |
|---|
| 2025.12.15 | ₩57,079 | ₩57,130 | ₩57,079 | ₩57,103 | +0.04% | 2.2천 |
|---|
| 2025.12.12 | ₩56,955 | ₩57,036 | ₩56,955 | ₩57,029 | +0.13% | 2.3천 |
|---|
| 2025.12.11 | ₩57,116 | ₩57,116 | ₩57,016 | ₩57,016 | -0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩56,832 | ₩56,996 | ₩56,832 | ₩56,996 | +0.29% | 1.3천 |
|---|
| 2025.12.09 | ₩56,848 | ₩56,850 | ₩56,781 | ₩56,837 | -0.02% | 2천 |
|---|
| 2025.12.08 | ₩56,915 | ₩56,966 | ₩56,868 | ₩56,870 | -0.08% | 4천 |
|---|
| 2025.12.05 | ₩57,264 | ₩57,264 | ₩57,090 | ₩57,090 | -0.30% | 1.3천 |
|---|
| 2025.12.04 | ₩57,161 | ₩57,197 | ₩57,155 | ₩57,181 | +0.04% | 2.7천 |
|---|
| 2025.12.03 | ₩57,241 | ₩57,344 | ₩57,237 | ₩57,277 | +0.06% | 4천 |
|---|
| 2025.12.02 | ₩56,986 | ₩57,150 | ₩56,982 | ₩57,150 | +0.29% | 4.2천 |
|---|
| 2025.12.01 | ₩56,954 | ₩57,008 | ₩56,888 | ₩56,917 | -0.07% | 2천 |
|---|
| 2025.11.28 | ₩57,371 | ₩57,398 | ₩57,320 | ₩57,379 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩57,264 | ₩57,378 | ₩57,224 | ₩57,378 | +0.20% | 1천 |
|---|
| 2025.11.25 | ₩57,197 | ₩57,284 | ₩57,197 | ₩57,284 | +0.15% | 1천 |
|---|
| 2025.11.24 | ₩57,159 | ₩57,230 | ₩57,157 | ₩57,206 | +0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩56,996 | ₩57,090 | ₩56,996 | ₩57,083 | +0.15% | 2.5천 |
|---|
| 2025.11.20 | ₩57,171 | ₩57,197 | ₩56,996 | ₩56,996 | -0.31% | 1.3천 |
|---|
| 2025.11.19 | ₩57,090 | ₩57,143 | ₩57,071 | ₩57,071 | -0.03% | 1.7천 |
|---|
| 2025.11.18 | ₩56,955 | ₩57,063 | ₩56,942 | ₩57,025 | +0.12% | 4.2천 |
|---|
| 2025.11.17 | ₩57,076 | ₩57,116 | ₩57,069 | ₩57,069 | -0.01% | 2.2천 |
|---|
| 2025.11.14 | ₩57,056 | ₩57,130 | ₩57,035 | ₩57,035 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩57,204 | ₩57,204 | ₩57,055 | ₩57,055 | -0.26% | 1.4천 |
|---|
| 2025.11.12 | ₩57,287 | ₩57,317 | ₩57,226 | ₩57,283 | -0.01% | 2.7천 |
|---|
| 2025.11.11 | ₩57,157 | ₩57,305 | ₩57,157 | ₩57,305 | +0.26% | 1천 |
|---|
| 2025.11.10 | ₩57,130 | ₩57,197 | ₩57,049 | ₩57,153 | +0.04% | 3.2천 |
|---|
| 2025.11.07 | ₩56,935 | ₩57,033 | ₩56,935 | ₩57,033 | +0.17% | 1.3천 |
|---|
| 2025.11.06 | ₩57,063 | ₩57,115 | ₩57,023 | ₩57,075 | +0.02% | 2.5천 |
|---|
| 2025.11.05 | ₩56,875 | ₩56,875 | ₩56,855 | ₩56,856 | -0.03% | 1.7천 |
|---|
| 2025.11.04 | ₩57,063 | ₩57,063 | ₩56,976 | ₩56,982 | -0.14% | 3.1천 |
|---|
| 2025.11.03 | ₩57,157 | ₩57,157 | ₩56,982 | ₩57,036 | -0.21% | 6.4천 |
|---|
| 2025.10.31 | ₩57,572 | ₩57,572 | ₩57,493 | ₩57,497 | -0.13% | 3.9천 |
|---|
| 2025.10.30 | ₩57,304 | ₩57,425 | ₩57,250 | ₩57,291 | -0.02% | 3.8천 |
|---|
| 2025.10.29 | ₩57,627 | ₩57,693 | ₩57,398 | ₩57,419 | -0.36% | 3.6천 |
|---|
| 2025.10.28 | ₩57,579 | ₩57,639 | ₩57,579 | ₩57,626 | +0.08% | 2.1천 |
|---|
| 2025.10.27 | ₩57,544 | ₩57,586 | ₩57,438 | ₩57,586 | +0.07% | 2천 |
|---|
| 2025.10.24 | ₩56,808 | ₩56,946 | ₩56,808 | ₩56,946 | +0.24% | 1.3천 |
|---|
| 2025.10.23 | ₩56,741 | ₩56,774 | ₩56,741 | ₩56,774 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩56,915 | ₩56,915 | ₩56,842 | ₩56,842 | -0.13% | 1.1천 |
|---|
| 2025.10.21 | ₩57,087 | ₩57,087 | ₩56,953 | ₩56,953 | -0.23% | 1.5천 |
|---|
| 2025.10.20 | ₩56,781 | ₩56,888 | ₩56,781 | ₩56,888 | +0.19% | 4.8천 |
|---|
| 2025.10.17 | ₩56,593 | ₩56,754 | ₩56,553 | ₩56,600 | +0.01% | 4.3천 |
|---|
| 2025.10.16 | ₩56,587 | ₩56,663 | ₩56,587 | ₩56,663 | +0.14% | 2.6천 |
|---|
| 2025.10.15 | ₩56,698 | ₩56,698 | ₩56,500 | ₩56,551 | -0.26% | 3.1천 |
|---|
| 2025.10.14 | ₩56,313 | ₩56,427 | ₩56,272 | ₩56,272 | -0.07% | 5.7천 |
|---|
| 2025.10.13 | ₩56,292 | ₩56,453 | ₩56,285 | ₩56,453 | +0.29% | 1.6천 |
|---|
| 2025.10.10 | ₩56,351 | ₩56,351 | ₩56,116 | ₩56,116 | -0.42% | 1.5천 |
|---|