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 | ₩53,482 | ₩53,486 | ₩53,422 | ₩53,486 | +0.01% | 2.1천 |
| 2026.10.08 | ₩53,334 | ₩53,408 | ₩53,281 | ₩53,408 | +0.14% | 1.7천 |
| 2026.10.07 | ₩53,041 | ₩53,269 | ₩53,041 | ₩53,269 | +0.43% | 2.1천 |
| 2026.10.06 | ₩53,334 | ₩53,467 | ₩53,321 | ₩53,388 | +0.10% | 2.3천 |
| 2026.10.05 | ₩52,979 | ₩53,053 | ₩52,905 | ₩53,053 | +0.14% | 5.3천 |
| 2026.10.02 | ₩53,160 | ₩53,239 | ₩52,932 | ₩52,974 | -0.35% | 2.1만 |
| 2026.10.01 | ₩52,744 | ₩53,078 | ₩52,744 | ₩52,933 | +0.36% | 1.6만 |
| 2026.09.30 | ₩53,730 | ₩53,730 | ₩53,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,426 |
| -0.57% |
| 9천 |
| 2026.09.29 | ₩53,763 | ₩53,763 | ₩53,577 | ₩53,711 | -0.10% | 5천 |
|---|
| 2026.09.28 | ₩53,723 | ₩53,790 | ₩53,576 | ₩53,737 | +0.02% | 1.2만 |
|---|
| 2026.09.25 | ₩53,951 | ₩54,166 | ₩53,924 | ₩54,166 | +0.40% | 9.4천 |
|---|
| 2026.09.24 | ₩54,461 | ₩54,528 | ₩54,072 | ₩54,186 | -0.50% | 8.3천 |
|---|
| 2026.09.23 | ₩54,810 | ₩54,810 | ₩54,367 | ₩54,407 | -0.73% | 3.5천 |
|---|
| 2026.09.22 | ₩55,011 | ₩55,064 | ₩54,877 | ₩54,969 | -0.08% | 3.7천 |
|---|
| 2026.09.21 | ₩54,877 | ₩54,970 | ₩54,850 | ₩54,950 | +0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩54,823 | ₩54,823 | ₩54,783 | ₩54,783 | -0.07% | 1.3천 |
|---|
| 2026.09.17 | ₩54,850 | ₩54,930 | ₩54,850 | ₩54,930 | +0.15% | 1.1천 |
|---|
| 2026.09.16 | ₩54,756 | ₩54,756 | ₩54,608 | ₩54,628 | -0.23% | 2천 |
|---|
| 2026.09.15 | ₩54,595 | ₩54,635 | ₩54,543 | ₩54,553 | -0.08% | 4.9천 |
|---|
| 2026.09.14 | ₩54,608 | ₩54,756 | ₩54,516 | ₩54,696 | +0.16% | 8.8천 |
|---|
| 2026.09.11 | ₩55,011 | ₩55,011 | ₩54,783 | ₩54,783 | -0.41% | 2.9천 |
|---|
| 2026.09.10 | ₩54,890 | ₩54,957 | ₩54,810 | ₩54,819 | -0.13% | 8.1천 |
|---|
| 2026.09.09 | ₩55,373 | ₩55,373 | ₩55,198 | ₩55,198 | -0.31% | 1.7천 |
|---|
| 2026.09.08 | ₩55,412 | ₩55,453 | ₩55,359 | ₩55,361 | -0.09% | 3.7천 |
|---|
| 2026.09.04 | ₩55,465 | ₩55,465 | ₩55,453 | ₩55,453 | -0.02% | 1.2천 |
|---|
| 2026.09.03 | ₩55,440 | ₩55,440 | ₩55,386 | ₩55,405 | -0.06% | 1.6천 |
|---|
| 2026.09.02 | ₩55,306 | ₩55,319 | ₩55,259 | ₩55,286 | -0.04% | 3.3천 |
|---|
| 2026.09.01 | ₩55,333 | ₩55,373 | ₩55,145 | ₩55,212 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩55,762 | ₩55,762 | ₩55,724 | ₩55,724 | -0.07% | 1.7천 |
|---|
| 2026.08.28 | ₩56,057 | ₩56,057 | ₩55,775 | ₩55,829 | -0.41% | 1.4천 |
|---|
| 2026.08.27 | ₩55,963 | ₩55,983 | ₩55,949 | ₩55,956 | -0.01% | 800 |
|---|
| 2026.08.26 | ₩55,963 | ₩55,963 | ₩55,903 | ₩55,943 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩55,876 | ₩55,956 | ₩55,876 | ₩55,956 | +0.14% | 1.5천 |
|---|
| 2026.08.24 | ₩55,695 | ₩55,755 | ₩55,695 | ₩55,701 | +0.01% | 3.1천 |
|---|
| 2026.08.21 | ₩55,734 | ₩55,735 | ₩55,614 | ₩55,668 | -0.12% | 2.9천 |
|---|
| 2026.08.20 | ₩55,695 | ₩55,762 | ₩55,641 | ₩55,657 | -0.07% | 2.3천 |
|---|
| 2026.08.19 | ₩55,869 | ₩55,909 | ₩55,829 | ₩55,872 | +0.00% | 3.1천 |
|---|
| 2026.08.18 | ₩55,587 | ₩55,668 | ₩55,587 | ₩55,648 | +0.11% | 2.3천 |
|---|
| 2026.08.17 | ₩55,762 | ₩55,856 | ₩55,762 | ₩55,776 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩56,014 | ₩56,030 | ₩55,882 | ₩55,916 | -0.17% | 1.3천 |
|---|
| 2026.08.13 | ₩55,990 | ₩56,097 | ₩55,990 | ₩56,070 | +0.14% | 3.5천 |
|---|
| 2026.08.12 | ₩55,842 | ₩55,909 | ₩55,829 | ₩55,829 | -0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩55,829 | ₩55,894 | ₩55,782 | ₩55,782 | -0.08% | 2.3천 |
|---|
| 2026.08.10 | ₩55,936 | ₩55,936 | ₩55,835 | ₩55,835 | -0.18% | 3.8천 |
|---|
| 2026.08.07 | ₩55,856 | ₩56,057 | ₩55,856 | ₩55,964 | +0.19% | 2.8천 |
|---|
| 2026.08.06 | ₩55,976 | ₩55,976 | ₩55,856 | ₩55,856 | -0.22% | 2천 |
|---|
| 2026.08.05 | ₩56,016 | ₩56,070 | ₩55,949 | ₩55,974 | -0.08% | 4.6천 |
|---|
| 2026.08.04 | ₩55,842 | ₩55,988 | ₩55,842 | ₩55,927 | +0.15% | 2.6천 |
|---|
| 2026.08.03 | ₩55,802 | ₩55,802 | ₩55,719 | ₩55,744 | -0.10% | 4.2천 |
|---|
| 2026.07.31 | ₩55,561 | ₩55,721 | ₩55,561 | ₩55,721 | +0.29% | 4.7천 |
|---|
| 2026.07.30 | ₩55,654 | ₩55,762 | ₩55,654 | ₩55,728 | +0.13% | 1.4천 |
|---|
| 2026.07.29 | ₩55,869 | ₩55,869 | ₩55,601 | ₩55,601 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,936 | ₩56,016 | ₩55,921 | ₩55,982 | +0.08% | 900 |
|---|
| 2026.07.27 | ₩55,843 | ₩55,963 | ₩55,843 | ₩55,943 | +0.18% | 3.2천 |
|---|
| 2026.07.24 | ₩55,719 | ₩55,802 | ₩55,719 | ₩55,728 | +0.02% | 1.7천 |
|---|
| 2026.07.23 | ₩55,735 | ₩55,735 | ₩55,668 | ₩55,688 | -0.08% | 2.5천 |
|---|
| 2026.07.22 | ₩56,031 | ₩56,097 | ₩55,963 | ₩55,963 | -0.12% | 2.3천 |
|---|
| 2026.07.21 | ₩56,177 | ₩56,191 | ₩56,151 | ₩56,157 | -0.04% | 1.8천 |
|---|
| 2026.07.20 | ₩56,258 | ₩56,285 | ₩56,137 | ₩56,164 | -0.17% | 3.3천 |
|---|
| 2026.07.17 | ₩56,326 | ₩56,392 | ₩56,271 | ₩56,291 | -0.06% | 1.5천 |
|---|
| 2026.07.16 | ₩56,285 | ₩56,325 | ₩56,285 | ₩56,291 | +0.01% | 1.5천 |
|---|
| 2026.07.15 | ₩56,392 | ₩56,432 | ₩56,365 | ₩56,365 | -0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩56,379 | ₩56,392 | ₩56,253 | ₩56,273 | -0.19% | 1.7천 |
|---|
| 2026.07.13 | ₩56,392 | ₩56,444 | ₩56,184 | ₩56,184 | -0.37% | 3.4천 |
|---|
| 2026.07.10 | ₩56,474 | ₩56,540 | ₩56,459 | ₩56,519 | +0.08% | 2.9천 |
|---|
| 2026.07.09 | ₩56,426 | ₩56,499 | ₩56,426 | ₩56,499 | +0.13% | 1.1천 |
|---|
| 2026.07.08 | ₩56,325 | ₩56,345 | ₩56,259 | ₩56,345 | +0.04% | 2.8천 |
|---|
| 2026.07.07 | ₩56,580 | ₩56,620 | ₩56,526 | ₩56,526 | -0.09% | 2.6천 |
|---|
| 2026.07.06 | ₩56,741 | ₩56,767 | ₩56,675 | ₩56,734 | -0.01% | 3.2천 |
|---|
| 2026.07.02 | ₩56,667 | ₩56,741 | ₩56,647 | ₩56,714 | +0.08% | 8.3천 |
|---|
| 2026.07.01 | ₩56,607 | ₩56,629 | ₩56,560 | ₩56,560 | -0.08% | 1.7천 |
|---|
| 2026.06.30 | ₩57,116 | ₩57,116 | ₩56,967 | ₩56,967 | -0.26% | 4.4천 |
|---|
| 2026.06.29 | ₩57,109 | ₩57,132 | ₩57,076 | ₩57,132 | +0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩57,063 | ₩57,076 | ₩57,048 | ₩57,048 | -0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩57,156 | ₩57,168 | ₩57,042 | ₩57,042 | -0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩57,009 | ₩57,063 | ₩57,009 | ₩57,029 | +0.04% | 1.4천 |
|---|
| 2026.06.23 | ₩56,754 | ₩56,875 | ₩56,754 | ₩56,875 | +0.21% | 4.6천 |
|---|
| 2026.06.22 | ₩56,915 | ₩56,995 | ₩56,896 | ₩56,896 | -0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩57,116 | ₩57,143 | ₩57,089 | ₩57,118 | +0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩57,049 | ₩57,089 | ₩56,861 | ₩56,861 | -0.33% | 2천 |
|---|
| 2026.06.16 | ₩57,156 | ₩57,156 | ₩57,022 | ₩57,079 | -0.14% | 5.2천 |
|---|
| 2026.06.15 | ₩57,103 | ₩57,130 | ₩57,042 | ₩57,083 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩56,761 | ₩56,875 | ₩56,727 | ₩56,844 | +0.15% | 1.9천 |
|---|
| 2026.06.11 | ₩56,486 | ₩56,814 | ₩56,459 | ₩56,814 | +0.58% | 1.5천 |
|---|
| 2026.06.10 | ₩56,365 | ₩56,431 | ₩56,236 | ₩56,236 | -0.23% | 1.3천 |
|---|
| 2026.06.09 | ₩56,392 | ₩56,471 | ₩56,271 | ₩56,408 | +0.03% | 2천 |
|---|
| 2026.06.08 | ₩56,379 | ₩56,379 | ₩56,270 | ₩56,270 | -0.19% | 5.4천 |
|---|
| 2026.06.05 | ₩56,426 | ₩56,459 | ₩56,345 | ₩56,345 | -0.14% | 2.4천 |
|---|
| 2026.06.04 | ₩56,674 | ₩56,734 | ₩56,667 | ₩56,734 | +0.11% | 2.1천 |
|---|
| 2026.06.03 | ₩56,526 | ₩56,600 | ₩56,499 | ₩56,526 | 0.00% | 3.1천 |
|---|
| 2026.06.02 | ₩56,727 | ₩56,761 | ₩56,633 | ₩56,761 | +0.06% | 4.1천 |
|---|
| 2026.06.01 | ₩56,486 | ₩56,560 | ₩56,432 | ₩56,560 | +0.13% | 4.8천 |
|---|
| 2026.05.29 | ₩56,794 | ₩56,895 | ₩56,794 | ₩56,873 | +0.14% | 1.5천 |
|---|
| 2026.05.28 | ₩56,580 | ₩56,741 | ₩56,540 | ₩56,727 | +0.26% | 2.9천 |
|---|
| 2026.05.27 | ₩56,566 | ₩56,647 | ₩56,566 | ₩56,607 | +0.07% | 3.9천 |
|---|
| 2026.05.26 | ₩56,419 | ₩56,419 | ₩56,325 | ₩56,385 | -0.06% | 1.4만 |
|---|
| 2026.05.22 | ₩56,151 | ₩56,151 | ₩56,043 | ₩56,126 | -0.04% | 2.4천 |
|---|
| 2026.05.21 | ₩55,829 | ₩56,043 | ₩55,829 | ₩56,037 | +0.37% | 2.7천 |
|---|
| 2026.05.20 | ₩55,654 | ₩55,979 | ₩55,601 | ₩55,979 | +0.58% | 2.1천 |
|---|
| 2026.05.19 | ₩55,681 | ₩55,681 | ₩55,547 | ₩55,614 | -0.12% | 3.7천 |
|---|
| 2026.05.18 | ₩55,983 | ₩55,990 | ₩55,842 | ₩55,889 | -0.17% | 6.5천 |
|---|
| 2026.05.15 | ₩55,976 | ₩56,003 | ₩55,900 | ₩55,971 | -0.01% | 3.5천 |
|---|
| 2026.05.14 | ₩56,405 | ₩56,526 | ₩56,385 | ₩56,385 | -0.04% | 2천 |
|---|
| 2026.05.13 | ₩56,432 | ₩56,446 | ₩56,325 | ₩56,325 | -0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩56,553 | ₩56,553 | ₩56,405 | ₩56,479 | -0.13% | 4.7천 |
|---|
| 2026.05.11 | ₩56,754 | ₩56,754 | ₩56,647 | ₩56,667 | -0.15% | 4.4천 |
|---|
| 2026.05.08 | ₩56,794 | ₩56,845 | ₩56,754 | ₩56,754 | -0.07% | 3.2천 |
|---|
| 2026.05.07 | ₩56,741 | ₩56,794 | ₩56,525 | ₩56,525 | -0.38% | 3.7천 |
|---|
| 2026.05.06 | ₩56,593 | ₩56,739 | ₩56,593 | ₩56,739 | +0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩56,271 | ₩56,365 | ₩56,271 | ₩56,291 | +0.04% | 3.3천 |
|---|
| 2026.05.04 | ₩56,352 | ₩56,379 | ₩56,063 | ₩56,124 | -0.40% | 6.2천 |
|---|
| 2026.05.01 | ₩56,432 | ₩56,526 | ₩56,377 | ₩56,377 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩56,540 | ₩56,607 | ₩56,479 | ₩56,540 | 0.00% | 3.6천 |
|---|
| 2026.04.29 | ₩56,513 | ₩56,513 | ₩56,375 | ₩56,375 | -0.24% | 2.2천 |
|---|
| 2026.04.28 | ₩56,513 | ₩56,573 | ₩56,513 | ₩56,573 | +0.11% | 2.4천 |
|---|
| 2026.04.27 | ₩56,754 | ₩56,808 | ₩56,633 | ₩56,687 | -0.12% | 3천 |
|---|
| 2026.04.24 | ₩56,687 | ₩56,808 | ₩56,593 | ₩56,794 | +0.19% | 1.7천 |
|---|
| 2026.04.23 | ₩56,902 | ₩56,969 | ₩56,647 | ₩56,707 | -0.34% | 1.6천 |
|---|
| 2026.04.22 | ₩56,982 | ₩56,982 | ₩56,888 | ₩56,896 | -0.15% | 2천 |
|---|
| 2026.04.21 | ₩57,009 | ₩57,036 | ₩56,767 | ₩56,767 | -0.42% | 4.8천 |
|---|
| 2026.04.20 | ₩57,050 | ₩57,103 | ₩57,002 | ₩57,002 | -0.08% | 3.5천 |
|---|
| 2026.04.17 | ₩57,116 | ₩57,170 | ₩57,036 | ₩57,041 | -0.13% | 3.8천 |
|---|
| 2026.04.16 | ₩56,773 | ₩56,835 | ₩56,633 | ₩56,640 | -0.23% | 3.3천 |
|---|
| 2026.04.15 | ₩56,861 | ₩56,875 | ₩56,781 | ₩56,848 | -0.02% | 2천 |
|---|
| 2026.04.14 | ₩56,741 | ₩56,982 | ₩56,741 | ₩56,903 | +0.29% | 3.1천 |
|---|
| 2026.04.13 | ₩56,365 | ₩56,680 | ₩56,365 | ₩56,680 | +0.56% | 3.5천 |
|---|
| 2026.04.10 | ₩56,405 | ₩56,472 | ₩56,305 | ₩56,365 | -0.07% | 2천 |
|---|
| 2026.04.09 | ₩56,117 | ₩56,419 | ₩56,043 | ₩56,325 | +0.37% | 3.2천 |
|---|
| 2026.04.08 | ₩56,231 | ₩56,231 | ₩56,097 | ₩56,097 | -0.24% | 9.7천 |
|---|
| 2026.04.07 | ₩55,346 | ₩55,554 | ₩55,172 | ₩55,554 | +0.38% | 3.5천 |
|---|
| 2026.04.06 | ₩55,373 | ₩55,561 | ₩55,373 | ₩55,507 | +0.24% | 4.1천 |
|---|
| 2026.04.02 | ₩55,507 | ₩55,573 | ₩55,493 | ₩55,547 | +0.07% | 6.1천 |
|---|
| 2026.04.01 | ₩55,390 | ₩55,390 | ₩55,390 | ₩55,390 | 0.00% | 1.7천 |
|---|
| 2026.03.31 | ₩55,400 | ₩55,681 | ₩55,265 | ₩55,527 | +0.23% | 7.3천 |
|---|
| 2026.03.30 | ₩55,091 | ₩55,185 | ₩54,957 | ₩55,004 | -0.16% | 6.2천 |
|---|
| 2026.03.27 | ₩54,997 | ₩55,118 | ₩54,823 | ₩54,930 | -0.12% | 6.2만 |
|---|
| 2026.03.26 | ₩55,681 | ₩55,683 | ₩55,333 | ₩55,426 | -0.46% | 4.7천 |
|---|
| 2026.03.25 | ₩55,668 | ₩55,822 | ₩55,668 | ₩55,822 | +0.28% | 3.9천 |
|---|
| 2026.03.24 | ₩55,346 | ₩55,520 | ₩55,239 | ₩55,279 | -0.12% | 5.1천 |
|---|
| 2026.03.23 | ₩55,413 | ₩55,708 | ₩55,373 | ₩55,599 | +0.34% | 4.7천 |
|---|
| 2026.03.20 | ₩55,536 | ₩55,550 | ₩55,084 | ₩55,113 | -0.76% | 5.9천 |
|---|
| 2026.03.19 | ₩55,654 | ₩55,929 | ₩55,654 | ₩55,929 | +0.49% | 5.5천 |
|---|
| 2026.03.18 | ₩56,101 | ₩56,141 | ₩55,842 | ₩55,842 | -0.46% | 1.4천 |
|---|
| 2026.03.17 | ₩56,191 | ₩56,312 | ₩56,184 | ₩56,218 | +0.05% | 2.8천 |
|---|
| 2026.03.16 | ₩56,102 | ₩56,164 | ₩56,030 | ₩56,030 | -0.13% | 3.6천 |
|---|
| 2026.03.13 | ₩56,298 | ₩56,312 | ₩55,896 | ₩55,903 | -0.70% | 5.2천 |
|---|
| 2026.03.12 | ₩56,365 | ₩56,432 | ₩56,137 | ₩56,137 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩56,704 | ₩56,704 | ₩56,607 | ₩56,607 | -0.17% | 900 |
|---|
| 2026.03.10 | ₩56,781 | ₩56,942 | ₩56,767 | ₩56,767 | -0.02% | 1.8천 |
|---|
| 2026.03.09 | ₩56,258 | ₩56,714 | ₩56,258 | ₩56,714 | +0.81% | 5.5천 |
|---|
| 2026.03.06 | ₩56,566 | ₩56,727 | ₩56,513 | ₩56,580 | +0.02% | 4.7천 |
|---|
| 2026.03.05 | ₩57,068 | ₩57,068 | ₩56,848 | ₩57,042 | -0.04% | 2.8천 |
|---|
| 2026.03.04 | ₩57,130 | ₩57,250 | ₩57,130 | ₩57,207 | +0.14% | 2.1천 |
|---|
| 2026.03.03 | ₩56,647 | ₩57,103 | ₩56,647 | ₩57,089 | +0.78% | 9.9천 |
|---|
| 2026.03.02 | ₩57,105 | ₩57,308 | ₩57,105 | ₩57,308 | +0.35% | 4.8천 |
|---|
| 2026.02.27 | ₩57,718 | ₩57,840 | ₩57,718 | ₩57,840 | +0.21% | 2천 |
|---|
| 2026.02.26 | ₩57,805 | ₩57,805 | ₩57,679 | ₩57,767 | -0.07% | 3.6천 |
|---|
| 2026.02.25 | ₩57,760 | ₩57,842 | ₩57,753 | ₩57,814 | +0.09% | 3.2천 |
|---|
| 2026.02.24 | ₩57,777 | ₩57,777 | ₩57,693 | ₩57,746 | -0.05% | 2.5천 |
|---|
| 2026.02.23 | ₩57,724 | ₩58,015 | ₩57,708 | ₩57,840 | +0.20% | 11.2만 |
|---|
| 2026.02.20 | ₩57,626 | ₩57,706 | ₩57,615 | ₩57,666 | +0.07% | 2.6천 |
|---|
| 2026.02.19 | ₩57,612 | ₩57,746 | ₩57,586 | ₩57,706 | +0.16% | 5천 |
|---|
| 2026.02.18 | ₩57,745 | ₩57,746 | ₩57,666 | ₩57,679 | -0.11% | 2.8천 |
|---|
| 2026.02.17 | ₩57,686 | ₩57,760 | ₩57,666 | ₩57,666 | -0.03% | 4.2천 |
|---|
| 2026.02.13 | ₩57,575 | ₩57,745 | ₩57,575 | ₩57,646 | +0.12% | 4.8천 |
|---|
| 2026.02.12 | ₩57,518 | ₩57,532 | ₩57,451 | ₩57,532 | +0.02% | 1.7천 |
|---|
| 2026.02.11 | ₩57,261 | ₩57,384 | ₩57,261 | ₩57,351 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩57,378 | ₩57,425 | ₩57,345 | ₩57,371 | -0.01% | 3.1천 |
|---|
| 2026.02.09 | ₩57,089 | ₩57,264 | ₩57,089 | ₩57,223 | +0.23% | 4.7천 |
|---|
| 2026.02.06 | ₩57,037 | ₩57,156 | ₩57,016 | ₩57,143 | +0.19% | 4천 |
|---|
| 2026.02.05 | ₩56,888 | ₩57,089 | ₩56,888 | ₩57,059 | +0.30% | 4.2천 |
|---|
| 2026.02.04 | ₩56,919 | ₩56,942 | ₩56,861 | ₩56,876 | -0.08% | 2.6천 |
|---|
| 2026.02.03 | ₩56,942 | ₩56,942 | ₩56,808 | ₩56,848 | -0.16% | 4천 |
|---|
| 2026.02.02 | ₩56,942 | ₩56,942 | ₩56,865 | ₩56,875 | -0.12% | 6.8천 |
|---|
| 2026.01.30 | ₩57,156 | ₩57,190 | ₩57,144 | ₩57,158 | +0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩57,049 | ₩57,170 | ₩56,982 | ₩57,160 | +0.20% | 3.1천 |
|---|
| 2026.01.28 | ₩57,143 | ₩57,210 | ₩57,083 | ₩57,159 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩57,223 | ₩57,262 | ₩57,163 | ₩57,177 | -0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩57,210 | ₩57,237 | ₩57,156 | ₩57,210 | 0.00% | 3.1천 |
|---|
| 2026.01.23 | ₩57,075 | ₩57,144 | ₩57,025 | ₩57,144 | +0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩56,902 | ₩57,030 | ₩56,902 | ₩57,030 | +0.23% | 4천 |
|---|
| 2026.01.21 | ₩56,861 | ₩56,965 | ₩56,804 | ₩56,965 | +0.18% | 1.4만 |
|---|
| 2026.01.20 | ₩56,629 | ₩56,767 | ₩56,499 | ₩56,499 | -0.23% | 3.1만 |
|---|
| 2026.01.16 | ₩57,103 | ₩57,103 | ₩56,982 | ₩57,002 | -0.18% | 2.2천 |
|---|
| 2026.01.15 | ₩57,116 | ₩57,116 | ₩57,036 | ₩57,056 | -0.11% | 4.4천 |
|---|
| 2026.01.14 | ₩56,902 | ₩57,022 | ₩56,902 | ₩57,009 | +0.19% | 5.3천 |
|---|
| 2026.01.13 | ₩56,942 | ₩56,942 | ₩56,875 | ₩56,908 | -0.06% | 4.6천 |
|---|
| 2026.01.12 | ₩56,835 | ₩56,982 | ₩56,809 | ₩56,908 | +0.13% | 1.5만 |
|---|
| 2026.01.09 | ₩56,928 | ₩57,049 | ₩56,928 | ₩57,016 | +0.15% | 7.3천 |
|---|
| 2026.01.08 | ₩56,767 | ₩56,865 | ₩56,767 | ₩56,841 | +0.13% | 5.4천 |
|---|
| 2026.01.07 | ₩56,969 | ₩57,016 | ₩56,873 | ₩56,908 | -0.11% | 5.1천 |
|---|
| 2026.01.06 | ₩56,982 | ₩57,036 | ₩56,942 | ₩56,995 | +0.02% | 4.6천 |
|---|
| 2026.01.05 | ₩56,928 | ₩57,063 | ₩56,902 | ₩57,042 | +0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩56,902 | ₩56,982 | ₩56,898 | ₩56,942 | +0.07% | 5.3천 |
|---|
| 2025.12.31 | ₩57,081 | ₩57,083 | ₩56,927 | ₩56,927 | -0.27% | 1.5천 |
|---|
| 2025.12.30 | ₩57,344 | ₩57,411 | ₩57,317 | ₩57,317 | -0.05% | 2.9천 |
|---|
| 2025.12.29 | ₩57,371 | ₩57,384 | ₩57,292 | ₩57,384 | +0.02% | 3.4천 |
|---|
| 2025.12.26 | ₩57,344 | ₩57,398 | ₩57,304 | ₩57,315 | -0.05% | 3.1천 |
|---|
| 2025.12.24 | ₩57,277 | ₩57,352 | ₩57,272 | ₩57,352 | +0.13% | 1.5천 |
|---|
| 2025.12.23 | ₩57,156 | ₩57,250 | ₩57,130 | ₩57,197 | +0.07% | 3.6천 |
|---|
| 2025.12.22 | ₩57,222 | ₩57,264 | ₩57,193 | ₩57,193 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩57,250 | ₩57,257 | ₩57,177 | ₩57,177 | -0.13% | 2천 |
|---|
| 2025.12.18 | ₩57,344 | ₩57,344 | ₩57,264 | ₩57,309 | -0.06% | 2.5천 |
|---|
| 2025.12.17 | ₩57,118 | ₩57,123 | ₩57,022 | ₩57,069 | -0.08% | 3.7천 |
|---|
| 2025.12.16 | ₩57,203 | ₩57,240 | ₩57,181 | ₩57,240 | +0.06% | 2.1천 |
|---|
| 2025.12.15 | ₩57,092 | ₩57,143 | ₩57,092 | ₩57,116 | +0.04% | 2.2천 |
|---|
| 2025.12.12 | ₩56,969 | ₩57,049 | ₩56,969 | ₩57,042 | +0.13% | 2.3천 |
|---|
| 2025.12.11 | ₩57,130 | ₩57,130 | ₩57,029 | ₩57,029 | -0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩56,845 | ₩57,009 | ₩56,845 | ₩57,009 | +0.29% | 1.3천 |
|---|
| 2025.12.09 | ₩56,861 | ₩56,863 | ₩56,794 | ₩56,851 | -0.02% | 2천 |
|---|
| 2025.12.08 | ₩56,928 | ₩56,979 | ₩56,881 | ₩56,883 | -0.08% | 4천 |
|---|
| 2025.12.05 | ₩57,277 | ₩57,277 | ₩57,103 | ₩57,103 | -0.30% | 1.3천 |
|---|
| 2025.12.04 | ₩57,174 | ₩57,210 | ₩57,168 | ₩57,194 | +0.04% | 2.7천 |
|---|
| 2025.12.03 | ₩57,254 | ₩57,358 | ₩57,250 | ₩57,291 | +0.06% | 4천 |
|---|
| 2025.12.02 | ₩56,999 | ₩57,163 | ₩56,995 | ₩57,163 | +0.29% | 4.2천 |
|---|
| 2025.12.01 | ₩56,967 | ₩57,021 | ₩56,902 | ₩56,930 | -0.07% | 2천 |
|---|
| 2025.11.28 | ₩57,384 | ₩57,411 | ₩57,333 | ₩57,392 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩57,277 | ₩57,391 | ₩57,237 | ₩57,391 | +0.20% | 1천 |
|---|
| 2025.11.25 | ₩57,210 | ₩57,297 | ₩57,210 | ₩57,297 | +0.15% | 1천 |
|---|
| 2025.11.24 | ₩57,172 | ₩57,244 | ₩57,170 | ₩57,219 | +0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩57,009 | ₩57,103 | ₩57,009 | ₩57,096 | +0.15% | 2.5천 |
|---|
| 2025.11.20 | ₩57,185 | ₩57,210 | ₩57,009 | ₩57,009 | -0.31% | 1.3천 |
|---|
| 2025.11.19 | ₩57,103 | ₩57,156 | ₩57,084 | ₩57,084 | -0.03% | 1.7천 |
|---|
| 2025.11.18 | ₩56,969 | ₩57,076 | ₩56,955 | ₩57,038 | +0.12% | 4.2천 |
|---|
| 2025.11.17 | ₩57,089 | ₩57,130 | ₩57,083 | ₩57,083 | -0.01% | 2.2천 |
|---|
| 2025.11.14 | ₩57,069 | ₩57,143 | ₩57,048 | ₩57,048 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩57,217 | ₩57,217 | ₩57,068 | ₩57,068 | -0.26% | 1.4천 |
|---|
| 2025.11.12 | ₩57,300 | ₩57,331 | ₩57,240 | ₩57,296 | -0.01% | 2.7천 |
|---|
| 2025.11.11 | ₩57,170 | ₩57,319 | ₩57,170 | ₩57,319 | +0.26% | 1천 |
|---|
| 2025.11.10 | ₩57,143 | ₩57,210 | ₩57,063 | ₩57,166 | +0.04% | 3.2천 |
|---|
| 2025.11.07 | ₩56,949 | ₩57,046 | ₩56,949 | ₩57,046 | +0.17% | 1.3천 |
|---|
| 2025.11.06 | ₩57,076 | ₩57,128 | ₩57,036 | ₩57,088 | +0.02% | 2.5천 |
|---|
| 2025.11.05 | ₩56,888 | ₩56,888 | ₩56,868 | ₩56,869 | -0.03% | 1.7천 |
|---|
| 2025.11.04 | ₩57,076 | ₩57,076 | ₩56,989 | ₩56,995 | -0.14% | 3.1천 |
|---|
| 2025.11.03 | ₩57,170 | ₩57,170 | ₩56,995 | ₩57,049 | -0.21% | 6.4천 |
|---|
| 2025.10.31 | ₩57,586 | ₩57,586 | ₩57,506 | ₩57,510 | -0.13% | 3.9천 |
|---|
| 2025.10.30 | ₩57,317 | ₩57,438 | ₩57,264 | ₩57,304 | -0.02% | 3.8천 |
|---|
| 2025.10.29 | ₩57,641 | ₩57,706 | ₩57,411 | ₩57,433 | -0.36% | 3.6천 |
|---|
| 2025.10.28 | ₩57,592 | ₩57,653 | ₩57,592 | ₩57,639 | +0.08% | 2.1천 |
|---|
| 2025.10.27 | ₩57,557 | ₩57,599 | ₩57,451 | ₩57,599 | +0.07% | 2천 |
|---|
| 2025.10.24 | ₩56,821 | ₩56,959 | ₩56,821 | ₩56,959 | +0.24% | 1.3천 |
|---|
| 2025.10.23 | ₩56,754 | ₩56,788 | ₩56,754 | ₩56,788 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩56,928 | ₩56,928 | ₩56,855 | ₩56,855 | -0.13% | 1.1천 |
|---|
| 2025.10.21 | ₩57,100 | ₩57,100 | ₩56,966 | ₩56,966 | -0.23% | 1.5천 |
|---|
| 2025.10.20 | ₩56,794 | ₩56,902 | ₩56,794 | ₩56,902 | +0.19% | 4.8천 |
|---|
| 2025.10.17 | ₩56,607 | ₩56,767 | ₩56,566 | ₩56,613 | +0.01% | 4.3천 |
|---|
| 2025.10.16 | ₩56,600 | ₩56,676 | ₩56,600 | ₩56,676 | +0.14% | 2.6천 |
|---|
| 2025.10.15 | ₩56,711 | ₩56,711 | ₩56,513 | ₩56,564 | -0.26% | 3.1천 |
|---|
| 2025.10.14 | ₩56,326 | ₩56,440 | ₩56,285 | ₩56,285 | -0.07% | 5.7천 |
|---|
| 2025.10.13 | ₩56,305 | ₩56,466 | ₩56,298 | ₩56,466 | +0.29% | 1.6천 |
|---|
| 2025.10.10 | ₩56,364 | ₩56,364 | ₩56,129 | ₩56,129 | -0.42% | 1.5천 |
|---|