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 | ₩53,478 | ₩53,482 | ₩53,418 | ₩53,482 | +0.01% | 2.1천 |
| 2026.10.08 | ₩53,330 | ₩53,404 | ₩53,277 | ₩53,404 | +0.14% | 1.7천 |
| 2026.10.07 | ₩53,037 | ₩53,265 | ₩53,037 | ₩53,265 | +0.43% | 2.1천 |
| 2026.10.06 | ₩53,330 | ₩53,463 | ₩53,317 | ₩53,384 | +0.10% | 2.3천 |
| 2026.10.05 | ₩52,975 | ₩53,049 | ₩52,901 | ₩53,049 | +0.14% | 5.3천 |
| 2026.10.02 | ₩53,156 | ₩53,235 | ₩52,928 | ₩52,970 | -0.35% | 2.1만 |
| 2026.10.01 | ₩52,740 | ₩53,074 | ₩52,740 | ₩52,929 | +0.36% | 1.6만 |
| 2026.09.30 | ₩53,726 | ₩53,726 | ₩53,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,422 |
| -0.57% |
| 9천 |
| 2026.09.29 | ₩53,759 | ₩53,759 | ₩53,573 | ₩53,707 | -0.10% | 5천 |
|---|
| 2026.09.28 | ₩53,719 | ₩53,786 | ₩53,572 | ₩53,733 | +0.02% | 1.2만 |
|---|
| 2026.09.25 | ₩53,947 | ₩54,162 | ₩53,920 | ₩54,162 | +0.40% | 9.4천 |
|---|
| 2026.09.24 | ₩54,457 | ₩54,524 | ₩54,068 | ₩54,182 | -0.50% | 8.3천 |
|---|
| 2026.09.23 | ₩54,805 | ₩54,805 | ₩54,363 | ₩54,403 | -0.73% | 3.5천 |
|---|
| 2026.09.22 | ₩55,007 | ₩55,060 | ₩54,872 | ₩54,965 | -0.08% | 3.7천 |
|---|
| 2026.09.21 | ₩54,872 | ₩54,966 | ₩54,846 | ₩54,946 | +0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩54,819 | ₩54,819 | ₩54,779 | ₩54,779 | -0.07% | 1.3천 |
|---|
| 2026.09.17 | ₩54,846 | ₩54,926 | ₩54,846 | ₩54,926 | +0.15% | 1.1천 |
|---|
| 2026.09.16 | ₩54,752 | ₩54,752 | ₩54,604 | ₩54,624 | -0.23% | 2천 |
|---|
| 2026.09.15 | ₩54,591 | ₩54,631 | ₩54,539 | ₩54,549 | -0.08% | 4.9천 |
|---|
| 2026.09.14 | ₩54,604 | ₩54,752 | ₩54,512 | ₩54,691 | +0.16% | 8.8천 |
|---|
| 2026.09.11 | ₩55,007 | ₩55,007 | ₩54,779 | ₩54,779 | -0.41% | 2.9천 |
|---|
| 2026.09.10 | ₩54,886 | ₩54,953 | ₩54,805 | ₩54,815 | -0.13% | 8.1천 |
|---|
| 2026.09.09 | ₩55,369 | ₩55,369 | ₩55,194 | ₩55,194 | -0.31% | 1.7천 |
|---|
| 2026.09.08 | ₩55,408 | ₩55,449 | ₩55,355 | ₩55,357 | -0.09% | 3.7천 |
|---|
| 2026.09.04 | ₩55,461 | ₩55,461 | ₩55,449 | ₩55,449 | -0.02% | 1.2천 |
|---|
| 2026.09.03 | ₩55,436 | ₩55,436 | ₩55,382 | ₩55,401 | -0.06% | 1.6천 |
|---|
| 2026.09.02 | ₩55,302 | ₩55,315 | ₩55,255 | ₩55,281 | -0.04% | 3.3천 |
|---|
| 2026.09.01 | ₩55,328 | ₩55,369 | ₩55,141 | ₩55,208 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩55,758 | ₩55,758 | ₩55,720 | ₩55,720 | -0.07% | 1.7천 |
|---|
| 2026.08.28 | ₩56,053 | ₩56,053 | ₩55,771 | ₩55,825 | -0.41% | 1.4천 |
|---|
| 2026.08.27 | ₩55,959 | ₩55,979 | ₩55,945 | ₩55,952 | -0.01% | 800 |
|---|
| 2026.08.26 | ₩55,959 | ₩55,959 | ₩55,898 | ₩55,939 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩55,872 | ₩55,952 | ₩55,872 | ₩55,952 | +0.14% | 1.5천 |
|---|
| 2026.08.24 | ₩55,690 | ₩55,751 | ₩55,690 | ₩55,697 | +0.01% | 3.1천 |
|---|
| 2026.08.21 | ₩55,729 | ₩55,731 | ₩55,610 | ₩55,664 | -0.12% | 2.9천 |
|---|
| 2026.08.20 | ₩55,690 | ₩55,758 | ₩55,637 | ₩55,653 | -0.07% | 2.3천 |
|---|
| 2026.08.19 | ₩55,865 | ₩55,905 | ₩55,825 | ₩55,867 | +0.00% | 3.1천 |
|---|
| 2026.08.18 | ₩55,583 | ₩55,664 | ₩55,583 | ₩55,644 | +0.11% | 2.3천 |
|---|
| 2026.08.17 | ₩55,758 | ₩55,851 | ₩55,758 | ₩55,772 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩56,010 | ₩56,026 | ₩55,878 | ₩55,912 | -0.17% | 1.3천 |
|---|
| 2026.08.13 | ₩55,985 | ₩56,093 | ₩55,985 | ₩56,066 | +0.14% | 3.5천 |
|---|
| 2026.08.12 | ₩55,838 | ₩55,905 | ₩55,825 | ₩55,825 | -0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩55,825 | ₩55,890 | ₩55,778 | ₩55,778 | -0.08% | 2.3천 |
|---|
| 2026.08.10 | ₩55,932 | ₩55,932 | ₩55,831 | ₩55,831 | -0.18% | 3.8천 |
|---|
| 2026.08.07 | ₩55,851 | ₩56,053 | ₩55,851 | ₩55,960 | +0.19% | 2.8천 |
|---|
| 2026.08.06 | ₩55,972 | ₩55,972 | ₩55,851 | ₩55,851 | -0.22% | 2천 |
|---|
| 2026.08.05 | ₩56,012 | ₩56,066 | ₩55,945 | ₩55,969 | -0.08% | 4.6천 |
|---|
| 2026.08.04 | ₩55,838 | ₩55,984 | ₩55,838 | ₩55,922 | +0.15% | 2.6천 |
|---|
| 2026.08.03 | ₩55,798 | ₩55,798 | ₩55,715 | ₩55,740 | -0.10% | 4.2천 |
|---|
| 2026.07.31 | ₩55,556 | ₩55,717 | ₩55,556 | ₩55,717 | +0.29% | 4.7천 |
|---|
| 2026.07.30 | ₩55,650 | ₩55,758 | ₩55,650 | ₩55,724 | +0.13% | 1.4천 |
|---|
| 2026.07.29 | ₩55,865 | ₩55,865 | ₩55,597 | ₩55,597 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,932 | ₩56,012 | ₩55,917 | ₩55,977 | +0.08% | 900 |
|---|
| 2026.07.27 | ₩55,839 | ₩55,959 | ₩55,839 | ₩55,939 | +0.18% | 3.2천 |
|---|
| 2026.07.24 | ₩55,715 | ₩55,798 | ₩55,715 | ₩55,724 | +0.02% | 1.7천 |
|---|
| 2026.07.23 | ₩55,731 | ₩55,731 | ₩55,664 | ₩55,684 | -0.08% | 2.5천 |
|---|
| 2026.07.22 | ₩56,027 | ₩56,093 | ₩55,959 | ₩55,959 | -0.12% | 2.3천 |
|---|
| 2026.07.21 | ₩56,173 | ₩56,187 | ₩56,146 | ₩56,153 | -0.04% | 1.8천 |
|---|
| 2026.07.20 | ₩56,254 | ₩56,281 | ₩56,133 | ₩56,160 | -0.17% | 3.3천 |
|---|
| 2026.07.17 | ₩56,322 | ₩56,388 | ₩56,267 | ₩56,287 | -0.06% | 1.5천 |
|---|
| 2026.07.16 | ₩56,281 | ₩56,321 | ₩56,281 | ₩56,287 | +0.01% | 1.5천 |
|---|
| 2026.07.15 | ₩56,388 | ₩56,428 | ₩56,361 | ₩56,361 | -0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩56,374 | ₩56,388 | ₩56,248 | ₩56,268 | -0.19% | 1.7천 |
|---|
| 2026.07.13 | ₩56,388 | ₩56,440 | ₩56,180 | ₩56,180 | -0.37% | 3.4천 |
|---|
| 2026.07.10 | ₩56,470 | ₩56,535 | ₩56,455 | ₩56,515 | +0.08% | 2.9천 |
|---|
| 2026.07.09 | ₩56,421 | ₩56,495 | ₩56,421 | ₩56,495 | +0.13% | 1.1천 |
|---|
| 2026.07.08 | ₩56,321 | ₩56,341 | ₩56,255 | ₩56,341 | +0.04% | 2.8천 |
|---|
| 2026.07.07 | ₩56,576 | ₩56,616 | ₩56,522 | ₩56,522 | -0.09% | 2.6천 |
|---|
| 2026.07.06 | ₩56,736 | ₩56,763 | ₩56,671 | ₩56,730 | -0.01% | 3.2천 |
|---|
| 2026.07.02 | ₩56,663 | ₩56,736 | ₩56,643 | ₩56,710 | +0.08% | 8.3천 |
|---|
| 2026.07.01 | ₩56,602 | ₩56,625 | ₩56,555 | ₩56,555 | -0.08% | 1.7천 |
|---|
| 2026.06.30 | ₩57,112 | ₩57,112 | ₩56,963 | ₩56,963 | -0.26% | 4.4천 |
|---|
| 2026.06.29 | ₩57,105 | ₩57,128 | ₩57,072 | ₩57,128 | +0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩57,058 | ₩57,072 | ₩57,044 | ₩57,044 | -0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩57,152 | ₩57,164 | ₩57,038 | ₩57,038 | -0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩57,005 | ₩57,058 | ₩57,005 | ₩57,025 | +0.04% | 1.4천 |
|---|
| 2026.06.23 | ₩56,750 | ₩56,871 | ₩56,750 | ₩56,871 | +0.21% | 4.6천 |
|---|
| 2026.06.22 | ₩56,911 | ₩56,991 | ₩56,892 | ₩56,892 | -0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩57,112 | ₩57,139 | ₩57,085 | ₩57,113 | +0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩57,045 | ₩57,085 | ₩56,857 | ₩56,857 | -0.33% | 2천 |
|---|
| 2026.06.16 | ₩57,152 | ₩57,152 | ₩57,018 | ₩57,074 | -0.14% | 5.2천 |
|---|
| 2026.06.15 | ₩57,099 | ₩57,125 | ₩57,038 | ₩57,078 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩56,757 | ₩56,871 | ₩56,723 | ₩56,840 | +0.15% | 1.9천 |
|---|
| 2026.06.11 | ₩56,482 | ₩56,810 | ₩56,455 | ₩56,810 | +0.58% | 1.5천 |
|---|
| 2026.06.10 | ₩56,361 | ₩56,427 | ₩56,232 | ₩56,232 | -0.23% | 1.3천 |
|---|
| 2026.06.09 | ₩56,388 | ₩56,467 | ₩56,267 | ₩56,404 | +0.03% | 2천 |
|---|
| 2026.06.08 | ₩56,374 | ₩56,374 | ₩56,266 | ₩56,266 | -0.19% | 5.4천 |
|---|
| 2026.06.05 | ₩56,421 | ₩56,455 | ₩56,341 | ₩56,341 | -0.14% | 2.4천 |
|---|
| 2026.06.04 | ₩56,669 | ₩56,730 | ₩56,663 | ₩56,730 | +0.11% | 2.1천 |
|---|
| 2026.06.03 | ₩56,522 | ₩56,596 | ₩56,495 | ₩56,522 | 0.00% | 3.1천 |
|---|
| 2026.06.02 | ₩56,723 | ₩56,757 | ₩56,629 | ₩56,757 | +0.06% | 4.1천 |
|---|
| 2026.06.01 | ₩56,482 | ₩56,555 | ₩56,428 | ₩56,555 | +0.13% | 4.8천 |
|---|
| 2026.05.29 | ₩56,790 | ₩56,891 | ₩56,790 | ₩56,869 | +0.14% | 1.5천 |
|---|
| 2026.05.28 | ₩56,576 | ₩56,736 | ₩56,535 | ₩56,723 | +0.26% | 2.9천 |
|---|
| 2026.05.27 | ₩56,562 | ₩56,643 | ₩56,562 | ₩56,602 | +0.07% | 3.9천 |
|---|
| 2026.05.26 | ₩56,415 | ₩56,415 | ₩56,321 | ₩56,381 | -0.06% | 1.4만 |
|---|
| 2026.05.22 | ₩56,146 | ₩56,146 | ₩56,039 | ₩56,122 | -0.04% | 2.4천 |
|---|
| 2026.05.21 | ₩55,825 | ₩56,039 | ₩55,825 | ₩56,032 | +0.37% | 2.7천 |
|---|
| 2026.05.20 | ₩55,650 | ₩55,975 | ₩55,597 | ₩55,975 | +0.58% | 2.1천 |
|---|
| 2026.05.19 | ₩55,677 | ₩55,677 | ₩55,543 | ₩55,610 | -0.12% | 3.7천 |
|---|
| 2026.05.18 | ₩55,979 | ₩55,985 | ₩55,838 | ₩55,885 | -0.17% | 6.5천 |
|---|
| 2026.05.15 | ₩55,972 | ₩55,999 | ₩55,896 | ₩55,967 | -0.01% | 3.5천 |
|---|
| 2026.05.14 | ₩56,401 | ₩56,522 | ₩56,381 | ₩56,381 | -0.04% | 2천 |
|---|
| 2026.05.13 | ₩56,428 | ₩56,441 | ₩56,321 | ₩56,321 | -0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩56,549 | ₩56,549 | ₩56,401 | ₩56,475 | -0.13% | 4.7천 |
|---|
| 2026.05.11 | ₩56,750 | ₩56,750 | ₩56,643 | ₩56,663 | -0.15% | 4.4천 |
|---|
| 2026.05.08 | ₩56,790 | ₩56,841 | ₩56,750 | ₩56,750 | -0.07% | 3.2천 |
|---|
| 2026.05.07 | ₩56,736 | ₩56,790 | ₩56,521 | ₩56,521 | -0.38% | 3.7천 |
|---|
| 2026.05.06 | ₩56,589 | ₩56,735 | ₩56,589 | ₩56,735 | +0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩56,267 | ₩56,361 | ₩56,267 | ₩56,287 | +0.04% | 3.3천 |
|---|
| 2026.05.04 | ₩56,348 | ₩56,374 | ₩56,059 | ₩56,120 | -0.40% | 6.2천 |
|---|
| 2026.05.01 | ₩56,428 | ₩56,522 | ₩56,373 | ₩56,373 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩56,535 | ₩56,602 | ₩56,475 | ₩56,535 | 0.00% | 3.6천 |
|---|
| 2026.04.29 | ₩56,508 | ₩56,508 | ₩56,370 | ₩56,370 | -0.24% | 2.2천 |
|---|
| 2026.04.28 | ₩56,508 | ₩56,569 | ₩56,508 | ₩56,569 | +0.11% | 2.4천 |
|---|
| 2026.04.27 | ₩56,750 | ₩56,803 | ₩56,629 | ₩56,683 | -0.12% | 3천 |
|---|
| 2026.04.24 | ₩56,683 | ₩56,803 | ₩56,589 | ₩56,790 | +0.19% | 1.7천 |
|---|
| 2026.04.23 | ₩56,897 | ₩56,964 | ₩56,643 | ₩56,703 | -0.34% | 1.6천 |
|---|
| 2026.04.22 | ₩56,978 | ₩56,978 | ₩56,884 | ₩56,892 | -0.15% | 2천 |
|---|
| 2026.04.21 | ₩57,005 | ₩57,031 | ₩56,763 | ₩56,763 | -0.42% | 4.8천 |
|---|
| 2026.04.20 | ₩57,046 | ₩57,099 | ₩56,998 | ₩56,998 | -0.08% | 3.5천 |
|---|
| 2026.04.17 | ₩57,112 | ₩57,166 | ₩57,031 | ₩57,037 | -0.13% | 3.8천 |
|---|
| 2026.04.16 | ₩56,769 | ₩56,830 | ₩56,629 | ₩56,636 | -0.23% | 3.3천 |
|---|
| 2026.04.15 | ₩56,857 | ₩56,871 | ₩56,777 | ₩56,844 | -0.02% | 2천 |
|---|
| 2026.04.14 | ₩56,736 | ₩56,978 | ₩56,736 | ₩56,899 | +0.29% | 3.1천 |
|---|
| 2026.04.13 | ₩56,361 | ₩56,676 | ₩56,361 | ₩56,676 | +0.56% | 3.5천 |
|---|
| 2026.04.10 | ₩56,401 | ₩56,468 | ₩56,301 | ₩56,361 | -0.07% | 2천 |
|---|
| 2026.04.09 | ₩56,113 | ₩56,415 | ₩56,039 | ₩56,321 | +0.37% | 3.2천 |
|---|
| 2026.04.08 | ₩56,227 | ₩56,227 | ₩56,093 | ₩56,093 | -0.24% | 9.7천 |
|---|
| 2026.04.07 | ₩55,342 | ₩55,550 | ₩55,168 | ₩55,550 | +0.38% | 3.5천 |
|---|
| 2026.04.06 | ₩55,369 | ₩55,556 | ₩55,369 | ₩55,503 | +0.24% | 4.1천 |
|---|
| 2026.04.02 | ₩55,503 | ₩55,568 | ₩55,489 | ₩55,543 | +0.07% | 6.1천 |
|---|
| 2026.04.01 | ₩55,386 | ₩55,386 | ₩55,386 | ₩55,386 | 0.00% | 1.7천 |
|---|
| 2026.03.31 | ₩55,395 | ₩55,677 | ₩55,261 | ₩55,523 | +0.23% | 7.3천 |
|---|
| 2026.03.30 | ₩55,087 | ₩55,181 | ₩54,953 | ₩55,000 | -0.16% | 6.2천 |
|---|
| 2026.03.27 | ₩54,993 | ₩55,114 | ₩54,819 | ₩54,926 | -0.12% | 6.2만 |
|---|
| 2026.03.26 | ₩55,677 | ₩55,678 | ₩55,328 | ₩55,422 | -0.46% | 4.7천 |
|---|
| 2026.03.25 | ₩55,664 | ₩55,818 | ₩55,664 | ₩55,818 | +0.28% | 3.9천 |
|---|
| 2026.03.24 | ₩55,342 | ₩55,516 | ₩55,235 | ₩55,275 | -0.12% | 5.1천 |
|---|
| 2026.03.23 | ₩55,409 | ₩55,704 | ₩55,369 | ₩55,595 | +0.34% | 4.7천 |
|---|
| 2026.03.20 | ₩55,532 | ₩55,546 | ₩55,080 | ₩55,109 | -0.76% | 5.9천 |
|---|
| 2026.03.19 | ₩55,650 | ₩55,925 | ₩55,650 | ₩55,925 | +0.49% | 5.5천 |
|---|
| 2026.03.18 | ₩56,097 | ₩56,137 | ₩55,838 | ₩55,838 | -0.46% | 1.4천 |
|---|
| 2026.03.17 | ₩56,187 | ₩56,307 | ₩56,180 | ₩56,213 | +0.05% | 2.8천 |
|---|
| 2026.03.16 | ₩56,098 | ₩56,160 | ₩56,026 | ₩56,026 | -0.13% | 3.6천 |
|---|
| 2026.03.13 | ₩56,294 | ₩56,307 | ₩55,892 | ₩55,898 | -0.70% | 5.2천 |
|---|
| 2026.03.12 | ₩56,361 | ₩56,428 | ₩56,133 | ₩56,133 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩56,700 | ₩56,700 | ₩56,602 | ₩56,602 | -0.17% | 900 |
|---|
| 2026.03.10 | ₩56,777 | ₩56,938 | ₩56,763 | ₩56,763 | -0.02% | 1.8천 |
|---|
| 2026.03.09 | ₩56,254 | ₩56,710 | ₩56,254 | ₩56,710 | +0.81% | 5.5천 |
|---|
| 2026.03.06 | ₩56,562 | ₩56,723 | ₩56,508 | ₩56,576 | +0.02% | 4.7천 |
|---|
| 2026.03.05 | ₩57,064 | ₩57,064 | ₩56,844 | ₩57,038 | -0.04% | 2.8천 |
|---|
| 2026.03.04 | ₩57,125 | ₩57,246 | ₩57,125 | ₩57,203 | +0.14% | 2.1천 |
|---|
| 2026.03.03 | ₩56,643 | ₩57,099 | ₩56,643 | ₩57,085 | +0.78% | 9.9천 |
|---|
| 2026.03.02 | ₩57,101 | ₩57,304 | ₩57,101 | ₩57,304 | +0.35% | 4.8천 |
|---|
| 2026.02.27 | ₩57,714 | ₩57,836 | ₩57,714 | ₩57,836 | +0.21% | 2천 |
|---|
| 2026.02.26 | ₩57,801 | ₩57,801 | ₩57,675 | ₩57,762 | -0.07% | 3.6천 |
|---|
| 2026.02.25 | ₩57,756 | ₩57,837 | ₩57,749 | ₩57,809 | +0.09% | 3.2천 |
|---|
| 2026.02.24 | ₩57,773 | ₩57,773 | ₩57,689 | ₩57,742 | -0.05% | 2.5천 |
|---|
| 2026.02.23 | ₩57,719 | ₩58,010 | ₩57,703 | ₩57,836 | +0.20% | 11.2만 |
|---|
| 2026.02.20 | ₩57,621 | ₩57,702 | ₩57,611 | ₩57,662 | +0.07% | 2.6천 |
|---|
| 2026.02.19 | ₩57,608 | ₩57,742 | ₩57,581 | ₩57,702 | +0.16% | 5천 |
|---|
| 2026.02.18 | ₩57,741 | ₩57,742 | ₩57,662 | ₩57,675 | -0.11% | 2.8천 |
|---|
| 2026.02.17 | ₩57,682 | ₩57,756 | ₩57,662 | ₩57,662 | -0.03% | 4.2천 |
|---|
| 2026.02.13 | ₩57,571 | ₩57,741 | ₩57,571 | ₩57,642 | +0.12% | 4.8천 |
|---|
| 2026.02.12 | ₩57,514 | ₩57,528 | ₩57,447 | ₩57,528 | +0.02% | 1.7천 |
|---|
| 2026.02.11 | ₩57,257 | ₩57,380 | ₩57,257 | ₩57,347 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩57,373 | ₩57,420 | ₩57,341 | ₩57,367 | -0.01% | 3.1천 |
|---|
| 2026.02.09 | ₩57,085 | ₩57,259 | ₩57,085 | ₩57,219 | +0.23% | 4.7천 |
|---|
| 2026.02.06 | ₩57,033 | ₩57,152 | ₩57,011 | ₩57,139 | +0.19% | 4천 |
|---|
| 2026.02.05 | ₩56,884 | ₩57,085 | ₩56,884 | ₩57,054 | +0.30% | 4.2천 |
|---|
| 2026.02.04 | ₩56,915 | ₩56,938 | ₩56,857 | ₩56,872 | -0.08% | 2.6천 |
|---|
| 2026.02.03 | ₩56,938 | ₩56,938 | ₩56,803 | ₩56,844 | -0.16% | 4천 |
|---|
| 2026.02.02 | ₩56,938 | ₩56,938 | ₩56,861 | ₩56,871 | -0.12% | 6.8천 |
|---|
| 2026.01.30 | ₩57,152 | ₩57,186 | ₩57,140 | ₩57,153 | +0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩57,045 | ₩57,166 | ₩56,978 | ₩57,156 | +0.20% | 3.1천 |
|---|
| 2026.01.28 | ₩57,139 | ₩57,206 | ₩57,078 | ₩57,155 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩57,219 | ₩57,258 | ₩57,159 | ₩57,172 | -0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩57,206 | ₩57,233 | ₩57,152 | ₩57,206 | 0.00% | 3.1천 |
|---|
| 2026.01.23 | ₩57,070 | ₩57,140 | ₩57,021 | ₩57,140 | +0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩56,897 | ₩57,026 | ₩56,897 | ₩57,026 | +0.23% | 4천 |
|---|
| 2026.01.21 | ₩56,857 | ₩56,960 | ₩56,799 | ₩56,960 | +0.18% | 1.4만 |
|---|
| 2026.01.20 | ₩56,625 | ₩56,763 | ₩56,495 | ₩56,495 | -0.23% | 3.1만 |
|---|
| 2026.01.16 | ₩57,099 | ₩57,099 | ₩56,978 | ₩56,998 | -0.18% | 2.2천 |
|---|
| 2026.01.15 | ₩57,112 | ₩57,112 | ₩57,031 | ₩57,052 | -0.11% | 4.4천 |
|---|
| 2026.01.14 | ₩56,897 | ₩57,018 | ₩56,897 | ₩57,005 | +0.19% | 5.3천 |
|---|
| 2026.01.13 | ₩56,938 | ₩56,938 | ₩56,871 | ₩56,904 | -0.06% | 4.6천 |
|---|
| 2026.01.12 | ₩56,830 | ₩56,978 | ₩56,805 | ₩56,904 | +0.13% | 1.5만 |
|---|
| 2026.01.09 | ₩56,924 | ₩57,045 | ₩56,924 | ₩57,011 | +0.15% | 7.3천 |
|---|
| 2026.01.08 | ₩56,763 | ₩56,861 | ₩56,763 | ₩56,837 | +0.13% | 5.4천 |
|---|
| 2026.01.07 | ₩56,964 | ₩57,011 | ₩56,869 | ₩56,904 | -0.11% | 5.1천 |
|---|
| 2026.01.06 | ₩56,978 | ₩57,031 | ₩56,938 | ₩56,991 | +0.02% | 4.6천 |
|---|
| 2026.01.05 | ₩56,924 | ₩57,058 | ₩56,897 | ₩57,038 | +0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩56,897 | ₩56,978 | ₩56,893 | ₩56,938 | +0.07% | 5.3천 |
|---|
| 2025.12.31 | ₩57,077 | ₩57,078 | ₩56,923 | ₩56,923 | -0.27% | 1.5천 |
|---|
| 2025.12.30 | ₩57,340 | ₩57,407 | ₩57,313 | ₩57,313 | -0.05% | 2.9천 |
|---|
| 2025.12.29 | ₩57,367 | ₩57,380 | ₩57,288 | ₩57,380 | +0.02% | 3.4천 |
|---|
| 2025.12.26 | ₩57,340 | ₩57,394 | ₩57,300 | ₩57,310 | -0.05% | 3.1천 |
|---|
| 2025.12.24 | ₩57,273 | ₩57,348 | ₩57,267 | ₩57,348 | +0.13% | 1.5천 |
|---|
| 2025.12.23 | ₩57,152 | ₩57,246 | ₩57,125 | ₩57,192 | +0.07% | 3.6천 |
|---|
| 2025.12.22 | ₩57,218 | ₩57,259 | ₩57,188 | ₩57,188 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩57,246 | ₩57,253 | ₩57,172 | ₩57,172 | -0.13% | 2천 |
|---|
| 2025.12.18 | ₩57,340 | ₩57,340 | ₩57,259 | ₩57,305 | -0.06% | 2.5천 |
|---|
| 2025.12.17 | ₩57,113 | ₩57,119 | ₩57,018 | ₩57,065 | -0.08% | 3.7천 |
|---|
| 2025.12.16 | ₩57,199 | ₩57,235 | ₩57,176 | ₩57,235 | +0.06% | 2.1천 |
|---|
| 2025.12.15 | ₩57,088 | ₩57,139 | ₩57,088 | ₩57,112 | +0.04% | 2.2천 |
|---|
| 2025.12.12 | ₩56,964 | ₩57,045 | ₩56,964 | ₩57,038 | +0.13% | 2.3천 |
|---|
| 2025.12.11 | ₩57,125 | ₩57,125 | ₩57,025 | ₩57,025 | -0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩56,841 | ₩57,005 | ₩56,841 | ₩57,005 | +0.29% | 1.3천 |
|---|
| 2025.12.09 | ₩56,857 | ₩56,858 | ₩56,790 | ₩56,846 | -0.02% | 2천 |
|---|
| 2025.12.08 | ₩56,924 | ₩56,975 | ₩56,877 | ₩56,879 | -0.08% | 4천 |
|---|
| 2025.12.05 | ₩57,273 | ₩57,273 | ₩57,099 | ₩57,099 | -0.30% | 1.3천 |
|---|
| 2025.12.04 | ₩57,170 | ₩57,206 | ₩57,164 | ₩57,190 | +0.04% | 2.7천 |
|---|
| 2025.12.03 | ₩57,250 | ₩57,353 | ₩57,246 | ₩57,286 | +0.06% | 4천 |
|---|
| 2025.12.02 | ₩56,995 | ₩57,159 | ₩56,991 | ₩57,159 | +0.29% | 4.2천 |
|---|
| 2025.12.01 | ₩56,963 | ₩57,017 | ₩56,897 | ₩56,926 | -0.07% | 2천 |
|---|
| 2025.11.28 | ₩57,380 | ₩57,407 | ₩57,329 | ₩57,388 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩57,273 | ₩57,387 | ₩57,233 | ₩57,387 | +0.20% | 1천 |
|---|
| 2025.11.25 | ₩57,206 | ₩57,293 | ₩57,206 | ₩57,293 | +0.15% | 1천 |
|---|
| 2025.11.24 | ₩57,168 | ₩57,239 | ₩57,166 | ₩57,215 | +0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩57,005 | ₩57,099 | ₩57,005 | ₩57,092 | +0.15% | 2.5천 |
|---|
| 2025.11.20 | ₩57,180 | ₩57,206 | ₩57,005 | ₩57,005 | -0.31% | 1.3천 |
|---|
| 2025.11.19 | ₩57,099 | ₩57,152 | ₩57,080 | ₩57,080 | -0.03% | 1.7천 |
|---|
| 2025.11.18 | ₩56,964 | ₩57,072 | ₩56,951 | ₩57,034 | +0.12% | 4.2천 |
|---|
| 2025.11.17 | ₩57,085 | ₩57,125 | ₩57,078 | ₩57,078 | -0.01% | 2.2천 |
|---|
| 2025.11.14 | ₩57,065 | ₩57,139 | ₩57,044 | ₩57,044 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩57,212 | ₩57,212 | ₩57,064 | ₩57,064 | -0.26% | 1.4천 |
|---|
| 2025.11.12 | ₩57,296 | ₩57,326 | ₩57,235 | ₩57,292 | -0.01% | 2.7천 |
|---|
| 2025.11.11 | ₩57,166 | ₩57,314 | ₩57,166 | ₩57,314 | +0.26% | 1천 |
|---|
| 2025.11.10 | ₩57,139 | ₩57,206 | ₩57,058 | ₩57,162 | +0.04% | 3.2천 |
|---|
| 2025.11.07 | ₩56,944 | ₩57,042 | ₩56,944 | ₩57,042 | +0.17% | 1.3천 |
|---|
| 2025.11.06 | ₩57,072 | ₩57,124 | ₩57,031 | ₩57,084 | +0.02% | 2.5천 |
|---|
| 2025.11.05 | ₩56,884 | ₩56,884 | ₩56,864 | ₩56,865 | -0.03% | 1.7천 |
|---|
| 2025.11.04 | ₩57,072 | ₩57,072 | ₩56,985 | ₩56,991 | -0.14% | 3.1천 |
|---|
| 2025.11.03 | ₩57,166 | ₩57,166 | ₩56,991 | ₩57,045 | -0.21% | 6.4천 |
|---|
| 2025.10.31 | ₩57,581 | ₩57,581 | ₩57,502 | ₩57,506 | -0.13% | 3.9천 |
|---|
| 2025.10.30 | ₩57,313 | ₩57,434 | ₩57,259 | ₩57,300 | -0.02% | 3.8천 |
|---|
| 2025.10.29 | ₩57,636 | ₩57,702 | ₩57,407 | ₩57,428 | -0.36% | 3.6천 |
|---|
| 2025.10.28 | ₩57,588 | ₩57,648 | ₩57,588 | ₩57,635 | +0.08% | 2.1천 |
|---|
| 2025.10.27 | ₩57,553 | ₩57,595 | ₩57,447 | ₩57,595 | +0.07% | 2천 |
|---|
| 2025.10.24 | ₩56,817 | ₩56,955 | ₩56,817 | ₩56,955 | +0.24% | 1.3천 |
|---|
| 2025.10.23 | ₩56,750 | ₩56,783 | ₩56,750 | ₩56,783 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩56,924 | ₩56,924 | ₩56,850 | ₩56,850 | -0.13% | 1.1천 |
|---|
| 2025.10.21 | ₩57,096 | ₩57,096 | ₩56,962 | ₩56,962 | -0.23% | 1.5천 |
|---|
| 2025.10.20 | ₩56,790 | ₩56,897 | ₩56,790 | ₩56,897 | +0.19% | 4.8천 |
|---|
| 2025.10.17 | ₩56,602 | ₩56,763 | ₩56,562 | ₩56,609 | +0.01% | 4.3천 |
|---|
| 2025.10.16 | ₩56,596 | ₩56,672 | ₩56,596 | ₩56,672 | +0.14% | 2.6천 |
|---|
| 2025.10.15 | ₩56,707 | ₩56,707 | ₩56,508 | ₩56,559 | -0.26% | 3.1천 |
|---|
| 2025.10.14 | ₩56,322 | ₩56,436 | ₩56,281 | ₩56,281 | -0.07% | 5.7천 |
|---|
| 2025.10.13 | ₩56,301 | ₩56,462 | ₩56,294 | ₩56,462 | +0.29% | 1.6천 |
|---|
| 2025.10.10 | ₩56,360 | ₩56,360 | ₩56,125 | ₩56,125 | -0.42% | 1.5천 |
|---|