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 | ₩53,492 | ₩53,496 | ₩53,431 | ₩53,496 | +0.01% | 2.1천 |
| 2026.10.08 | ₩53,344 | ₩53,418 | ₩53,291 | ₩53,418 | +0.14% | 1.7천 |
| 2026.10.07 | ₩53,051 | ₩53,279 | ₩53,051 | ₩53,279 | +0.43% | 2.1천 |
| 2026.10.06 | ₩53,344 | ₩53,477 | ₩53,331 | ₩53,398 | +0.10% | 2.3천 |
| 2026.10.05 | ₩52,989 | ₩53,063 | ₩52,915 | ₩53,063 | +0.14% | 5.3천 |
| 2026.10.02 | ₩53,170 | ₩53,249 | ₩52,942 | ₩52,983 | -0.35% | 2.1만 |
| 2026.10.01 | ₩52,754 | ₩53,088 | ₩52,754 | ₩52,943 | +0.36% | 1.6만 |
| 2026.09.30 | ₩53,740 | ₩53,740 | ₩53,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,436 |
| -0.57% |
| 9천 |
| 2026.09.29 | ₩53,774 | ₩53,774 | ₩53,587 | ₩53,721 | -0.10% | 5천 |
|---|
| 2026.09.28 | ₩53,733 | ₩53,800 | ₩53,586 | ₩53,747 | +0.02% | 1.2만 |
|---|
| 2026.09.25 | ₩53,961 | ₩54,176 | ₩53,934 | ₩54,176 | +0.40% | 9.4천 |
|---|
| 2026.09.24 | ₩54,471 | ₩54,538 | ₩54,082 | ₩54,196 | -0.50% | 8.3천 |
|---|
| 2026.09.23 | ₩54,820 | ₩54,820 | ₩54,377 | ₩54,417 | -0.73% | 3.5천 |
|---|
| 2026.09.22 | ₩55,021 | ₩55,075 | ₩54,887 | ₩54,979 | -0.08% | 3.7천 |
|---|
| 2026.09.21 | ₩54,887 | ₩54,981 | ₩54,860 | ₩54,961 | +0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩54,833 | ₩54,833 | ₩54,793 | ₩54,793 | -0.07% | 1.3천 |
|---|
| 2026.09.17 | ₩54,860 | ₩54,940 | ₩54,860 | ₩54,940 | +0.15% | 1.1천 |
|---|
| 2026.09.16 | ₩54,766 | ₩54,766 | ₩54,619 | ₩54,639 | -0.23% | 2천 |
|---|
| 2026.09.15 | ₩54,605 | ₩54,645 | ₩54,553 | ₩54,564 | -0.08% | 4.9천 |
|---|
| 2026.09.14 | ₩54,619 | ₩54,766 | ₩54,526 | ₩54,706 | +0.16% | 8.8천 |
|---|
| 2026.09.11 | ₩55,021 | ₩55,021 | ₩54,793 | ₩54,793 | -0.41% | 2.9천 |
|---|
| 2026.09.10 | ₩54,900 | ₩54,967 | ₩54,820 | ₩54,829 | -0.13% | 8.1천 |
|---|
| 2026.09.09 | ₩55,383 | ₩55,383 | ₩55,209 | ₩55,209 | -0.31% | 1.7천 |
|---|
| 2026.09.08 | ₩55,422 | ₩55,464 | ₩55,370 | ₩55,371 | -0.09% | 3.7천 |
|---|
| 2026.09.04 | ₩55,476 | ₩55,476 | ₩55,464 | ₩55,464 | -0.02% | 1.2천 |
|---|
| 2026.09.03 | ₩55,450 | ₩55,450 | ₩55,397 | ₩55,415 | -0.06% | 1.6천 |
|---|
| 2026.09.02 | ₩55,316 | ₩55,329 | ₩55,269 | ₩55,296 | -0.04% | 3.3천 |
|---|
| 2026.09.01 | ₩55,343 | ₩55,383 | ₩55,155 | ₩55,222 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩55,772 | ₩55,772 | ₩55,735 | ₩55,735 | -0.07% | 1.7천 |
|---|
| 2026.08.28 | ₩56,067 | ₩56,067 | ₩55,785 | ₩55,839 | -0.41% | 1.4천 |
|---|
| 2026.08.27 | ₩55,973 | ₩55,993 | ₩55,960 | ₩55,967 | -0.01% | 800 |
|---|
| 2026.08.26 | ₩55,973 | ₩55,973 | ₩55,913 | ₩55,953 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩55,886 | ₩55,967 | ₩55,886 | ₩55,967 | +0.14% | 1.5천 |
|---|
| 2026.08.24 | ₩55,705 | ₩55,765 | ₩55,705 | ₩55,712 | +0.01% | 3.1천 |
|---|
| 2026.08.21 | ₩55,744 | ₩55,745 | ₩55,625 | ₩55,678 | -0.12% | 2.9천 |
|---|
| 2026.08.20 | ₩55,705 | ₩55,772 | ₩55,651 | ₩55,667 | -0.07% | 2.3천 |
|---|
| 2026.08.19 | ₩55,879 | ₩55,920 | ₩55,839 | ₩55,882 | +0.00% | 3.1천 |
|---|
| 2026.08.18 | ₩55,598 | ₩55,678 | ₩55,598 | ₩55,658 | +0.11% | 2.3천 |
|---|
| 2026.08.17 | ₩55,772 | ₩55,866 | ₩55,772 | ₩55,787 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩56,024 | ₩56,040 | ₩55,893 | ₩55,926 | -0.17% | 1.3천 |
|---|
| 2026.08.13 | ₩56,000 | ₩56,107 | ₩56,000 | ₩56,081 | +0.14% | 3.5천 |
|---|
| 2026.08.12 | ₩55,853 | ₩55,920 | ₩55,839 | ₩55,839 | -0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩55,839 | ₩55,905 | ₩55,792 | ₩55,792 | -0.08% | 2.3천 |
|---|
| 2026.08.10 | ₩55,946 | ₩55,946 | ₩55,846 | ₩55,846 | -0.18% | 3.8천 |
|---|
| 2026.08.07 | ₩55,866 | ₩56,067 | ₩55,866 | ₩55,975 | +0.19% | 2.8천 |
|---|
| 2026.08.06 | ₩55,987 | ₩55,987 | ₩55,866 | ₩55,866 | -0.22% | 2천 |
|---|
| 2026.08.05 | ₩56,027 | ₩56,081 | ₩55,960 | ₩55,984 | -0.08% | 4.6천 |
|---|
| 2026.08.04 | ₩55,853 | ₩55,999 | ₩55,853 | ₩55,937 | +0.15% | 2.6천 |
|---|
| 2026.08.03 | ₩55,812 | ₩55,812 | ₩55,729 | ₩55,755 | -0.10% | 4.2천 |
|---|
| 2026.07.31 | ₩55,571 | ₩55,732 | ₩55,571 | ₩55,732 | +0.29% | 4.7천 |
|---|
| 2026.07.30 | ₩55,665 | ₩55,772 | ₩55,665 | ₩55,739 | +0.13% | 1.4천 |
|---|
| 2026.07.29 | ₩55,879 | ₩55,879 | ₩55,611 | ₩55,611 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,946 | ₩56,027 | ₩55,932 | ₩55,992 | +0.08% | 900 |
|---|
| 2026.07.27 | ₩55,854 | ₩55,973 | ₩55,854 | ₩55,953 | +0.18% | 3.2천 |
|---|
| 2026.07.24 | ₩55,729 | ₩55,812 | ₩55,729 | ₩55,739 | +0.02% | 1.7천 |
|---|
| 2026.07.23 | ₩55,745 | ₩55,745 | ₩55,678 | ₩55,698 | -0.08% | 2.5천 |
|---|
| 2026.07.22 | ₩56,042 | ₩56,107 | ₩55,973 | ₩55,973 | -0.12% | 2.3천 |
|---|
| 2026.07.21 | ₩56,188 | ₩56,201 | ₩56,161 | ₩56,168 | -0.04% | 1.8천 |
|---|
| 2026.07.20 | ₩56,268 | ₩56,295 | ₩56,148 | ₩56,174 | -0.17% | 3.3천 |
|---|
| 2026.07.17 | ₩56,337 | ₩56,403 | ₩56,282 | ₩56,302 | -0.06% | 1.5천 |
|---|
| 2026.07.16 | ₩56,295 | ₩56,335 | ₩56,295 | ₩56,302 | +0.01% | 1.5천 |
|---|
| 2026.07.15 | ₩56,403 | ₩56,443 | ₩56,376 | ₩56,376 | -0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩56,389 | ₩56,403 | ₩56,263 | ₩56,283 | -0.19% | 1.7천 |
|---|
| 2026.07.13 | ₩56,403 | ₩56,455 | ₩56,195 | ₩56,195 | -0.37% | 3.4천 |
|---|
| 2026.07.10 | ₩56,484 | ₩56,550 | ₩56,470 | ₩56,530 | +0.08% | 2.9천 |
|---|
| 2026.07.09 | ₩56,436 | ₩56,510 | ₩56,436 | ₩56,510 | +0.13% | 1.1천 |
|---|
| 2026.07.08 | ₩56,335 | ₩56,356 | ₩56,270 | ₩56,356 | +0.04% | 2.8천 |
|---|
| 2026.07.07 | ₩56,590 | ₩56,631 | ₩56,537 | ₩56,537 | -0.09% | 2.6천 |
|---|
| 2026.07.06 | ₩56,751 | ₩56,778 | ₩56,686 | ₩56,745 | -0.01% | 3.2천 |
|---|
| 2026.07.02 | ₩56,677 | ₩56,751 | ₩56,657 | ₩56,724 | +0.08% | 8.3천 |
|---|
| 2026.07.01 | ₩56,617 | ₩56,640 | ₩56,570 | ₩56,570 | -0.08% | 1.7천 |
|---|
| 2026.06.30 | ₩57,127 | ₩57,127 | ₩56,978 | ₩56,978 | -0.26% | 4.4천 |
|---|
| 2026.06.29 | ₩57,120 | ₩57,143 | ₩57,087 | ₩57,143 | +0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩57,073 | ₩57,087 | ₩57,058 | ₩57,058 | -0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩57,167 | ₩57,179 | ₩57,053 | ₩57,053 | -0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩57,020 | ₩57,073 | ₩57,020 | ₩57,040 | +0.04% | 1.4천 |
|---|
| 2026.06.23 | ₩56,765 | ₩56,885 | ₩56,765 | ₩56,885 | +0.21% | 4.6천 |
|---|
| 2026.06.22 | ₩56,926 | ₩57,006 | ₩56,907 | ₩56,907 | -0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩57,127 | ₩57,154 | ₩57,100 | ₩57,128 | +0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩57,060 | ₩57,100 | ₩56,872 | ₩56,872 | -0.33% | 2천 |
|---|
| 2026.06.16 | ₩57,167 | ₩57,167 | ₩57,033 | ₩57,089 | -0.14% | 5.2천 |
|---|
| 2026.06.15 | ₩57,113 | ₩57,140 | ₩57,053 | ₩57,093 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩56,771 | ₩56,885 | ₩56,738 | ₩56,855 | +0.15% | 1.9천 |
|---|
| 2026.06.11 | ₩56,496 | ₩56,825 | ₩56,470 | ₩56,825 | +0.58% | 1.5천 |
|---|
| 2026.06.10 | ₩56,376 | ₩56,441 | ₩56,247 | ₩56,247 | -0.23% | 1.3천 |
|---|
| 2026.06.09 | ₩56,403 | ₩56,482 | ₩56,282 | ₩56,419 | +0.03% | 2천 |
|---|
| 2026.06.08 | ₩56,389 | ₩56,389 | ₩56,280 | ₩56,280 | -0.19% | 5.4천 |
|---|
| 2026.06.05 | ₩56,436 | ₩56,470 | ₩56,356 | ₩56,356 | -0.14% | 2.4천 |
|---|
| 2026.06.04 | ₩56,684 | ₩56,745 | ₩56,677 | ₩56,745 | +0.11% | 2.1천 |
|---|
| 2026.06.03 | ₩56,537 | ₩56,610 | ₩56,510 | ₩56,537 | 0.00% | 3.1천 |
|---|
| 2026.06.02 | ₩56,738 | ₩56,771 | ₩56,644 | ₩56,771 | +0.06% | 4.1천 |
|---|
| 2026.06.01 | ₩56,496 | ₩56,570 | ₩56,443 | ₩56,570 | +0.13% | 4.8천 |
|---|
| 2026.05.29 | ₩56,805 | ₩56,905 | ₩56,805 | ₩56,884 | +0.14% | 1.5천 |
|---|
| 2026.05.28 | ₩56,590 | ₩56,751 | ₩56,550 | ₩56,738 | +0.26% | 2.9천 |
|---|
| 2026.05.27 | ₩56,577 | ₩56,657 | ₩56,577 | ₩56,617 | +0.07% | 3.9천 |
|---|
| 2026.05.26 | ₩56,429 | ₩56,429 | ₩56,335 | ₩56,396 | -0.06% | 1.4만 |
|---|
| 2026.05.22 | ₩56,161 | ₩56,161 | ₩56,054 | ₩56,137 | -0.04% | 2.4천 |
|---|
| 2026.05.21 | ₩55,839 | ₩56,054 | ₩55,839 | ₩56,047 | +0.37% | 2.7천 |
|---|
| 2026.05.20 | ₩55,665 | ₩55,989 | ₩55,611 | ₩55,989 | +0.58% | 2.1천 |
|---|
| 2026.05.19 | ₩55,692 | ₩55,692 | ₩55,557 | ₩55,625 | -0.12% | 3.7천 |
|---|
| 2026.05.18 | ₩55,993 | ₩56,000 | ₩55,853 | ₩55,900 | -0.17% | 6.5천 |
|---|
| 2026.05.15 | ₩55,987 | ₩56,014 | ₩55,910 | ₩55,981 | -0.01% | 3.5천 |
|---|
| 2026.05.14 | ₩56,416 | ₩56,537 | ₩56,396 | ₩56,396 | -0.04% | 2천 |
|---|
| 2026.05.13 | ₩56,443 | ₩56,456 | ₩56,335 | ₩56,335 | -0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩56,563 | ₩56,563 | ₩56,416 | ₩56,490 | -0.13% | 4.7천 |
|---|
| 2026.05.11 | ₩56,765 | ₩56,765 | ₩56,657 | ₩56,677 | -0.15% | 4.4천 |
|---|
| 2026.05.08 | ₩56,805 | ₩56,856 | ₩56,765 | ₩56,765 | -0.07% | 3.2천 |
|---|
| 2026.05.07 | ₩56,751 | ₩56,805 | ₩56,535 | ₩56,535 | -0.38% | 3.7천 |
|---|
| 2026.05.06 | ₩56,604 | ₩56,750 | ₩56,604 | ₩56,750 | +0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩56,282 | ₩56,376 | ₩56,282 | ₩56,302 | +0.04% | 3.3천 |
|---|
| 2026.05.04 | ₩56,362 | ₩56,389 | ₩56,074 | ₩56,134 | -0.40% | 6.2천 |
|---|
| 2026.05.01 | ₩56,443 | ₩56,537 | ₩56,388 | ₩56,388 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩56,550 | ₩56,617 | ₩56,490 | ₩56,550 | 0.00% | 3.6천 |
|---|
| 2026.04.29 | ₩56,523 | ₩56,523 | ₩56,385 | ₩56,385 | -0.24% | 2.2천 |
|---|
| 2026.04.28 | ₩56,523 | ₩56,584 | ₩56,523 | ₩56,584 | +0.11% | 2.4천 |
|---|
| 2026.04.27 | ₩56,765 | ₩56,818 | ₩56,644 | ₩56,698 | -0.12% | 3천 |
|---|
| 2026.04.24 | ₩56,698 | ₩56,818 | ₩56,604 | ₩56,805 | +0.19% | 1.7천 |
|---|
| 2026.04.23 | ₩56,912 | ₩56,979 | ₩56,657 | ₩56,718 | -0.34% | 1.6천 |
|---|
| 2026.04.22 | ₩56,993 | ₩56,993 | ₩56,899 | ₩56,907 | -0.15% | 2천 |
|---|
| 2026.04.21 | ₩57,020 | ₩57,046 | ₩56,778 | ₩56,778 | -0.42% | 4.8천 |
|---|
| 2026.04.20 | ₩57,061 | ₩57,113 | ₩57,013 | ₩57,013 | -0.08% | 3.5천 |
|---|
| 2026.04.17 | ₩57,127 | ₩57,180 | ₩57,046 | ₩57,052 | -0.13% | 3.8천 |
|---|
| 2026.04.16 | ₩56,783 | ₩56,845 | ₩56,644 | ₩56,651 | -0.23% | 3.3천 |
|---|
| 2026.04.15 | ₩56,872 | ₩56,885 | ₩56,791 | ₩56,859 | -0.02% | 2천 |
|---|
| 2026.04.14 | ₩56,751 | ₩56,993 | ₩56,751 | ₩56,914 | +0.29% | 3.1천 |
|---|
| 2026.04.13 | ₩56,376 | ₩56,691 | ₩56,376 | ₩56,691 | +0.56% | 3.5천 |
|---|
| 2026.04.10 | ₩56,416 | ₩56,483 | ₩56,315 | ₩56,376 | -0.07% | 2천 |
|---|
| 2026.04.09 | ₩56,128 | ₩56,429 | ₩56,054 | ₩56,335 | +0.37% | 3.2천 |
|---|
| 2026.04.08 | ₩56,242 | ₩56,242 | ₩56,107 | ₩56,107 | -0.24% | 9.7천 |
|---|
| 2026.04.07 | ₩55,356 | ₩55,564 | ₩55,182 | ₩55,564 | +0.38% | 3.5천 |
|---|
| 2026.04.06 | ₩55,383 | ₩55,571 | ₩55,383 | ₩55,517 | +0.24% | 4.1천 |
|---|
| 2026.04.02 | ₩55,517 | ₩55,583 | ₩55,504 | ₩55,557 | +0.07% | 6.1천 |
|---|
| 2026.04.01 | ₩55,401 | ₩55,401 | ₩55,401 | ₩55,401 | 0.00% | 1.7천 |
|---|
| 2026.03.31 | ₩55,410 | ₩55,692 | ₩55,276 | ₩55,537 | +0.23% | 7.3천 |
|---|
| 2026.03.30 | ₩55,101 | ₩55,195 | ₩54,967 | ₩55,014 | -0.16% | 6.2천 |
|---|
| 2026.03.27 | ₩55,008 | ₩55,128 | ₩54,833 | ₩54,940 | -0.12% | 6.2만 |
|---|
| 2026.03.26 | ₩55,692 | ₩55,693 | ₩55,343 | ₩55,437 | -0.46% | 4.7천 |
|---|
| 2026.03.25 | ₩55,678 | ₩55,832 | ₩55,678 | ₩55,832 | +0.28% | 3.9천 |
|---|
| 2026.03.24 | ₩55,356 | ₩55,531 | ₩55,249 | ₩55,289 | -0.12% | 5.1천 |
|---|
| 2026.03.23 | ₩55,423 | ₩55,718 | ₩55,383 | ₩55,610 | +0.34% | 4.7천 |
|---|
| 2026.03.20 | ₩55,547 | ₩55,560 | ₩55,095 | ₩55,123 | -0.76% | 5.9천 |
|---|
| 2026.03.19 | ₩55,665 | ₩55,940 | ₩55,665 | ₩55,940 | +0.49% | 5.5천 |
|---|
| 2026.03.18 | ₩56,111 | ₩56,152 | ₩55,853 | ₩55,853 | -0.46% | 1.4천 |
|---|
| 2026.03.17 | ₩56,201 | ₩56,322 | ₩56,195 | ₩56,228 | +0.05% | 2.8천 |
|---|
| 2026.03.16 | ₩56,113 | ₩56,174 | ₩56,040 | ₩56,040 | -0.13% | 3.6천 |
|---|
| 2026.03.13 | ₩56,309 | ₩56,322 | ₩55,906 | ₩55,913 | -0.70% | 5.2천 |
|---|
| 2026.03.12 | ₩56,376 | ₩56,443 | ₩56,148 | ₩56,148 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩56,715 | ₩56,715 | ₩56,617 | ₩56,617 | -0.17% | 900 |
|---|
| 2026.03.10 | ₩56,791 | ₩56,952 | ₩56,778 | ₩56,778 | -0.02% | 1.8천 |
|---|
| 2026.03.09 | ₩56,268 | ₩56,724 | ₩56,268 | ₩56,724 | +0.81% | 5.5천 |
|---|
| 2026.03.06 | ₩56,577 | ₩56,738 | ₩56,523 | ₩56,590 | +0.02% | 4.7천 |
|---|
| 2026.03.05 | ₩57,079 | ₩57,079 | ₩56,859 | ₩57,053 | -0.04% | 2.8천 |
|---|
| 2026.03.04 | ₩57,140 | ₩57,261 | ₩57,140 | ₩57,218 | +0.14% | 2.1천 |
|---|
| 2026.03.03 | ₩56,657 | ₩57,113 | ₩56,657 | ₩57,100 | +0.78% | 9.9천 |
|---|
| 2026.03.02 | ₩57,116 | ₩57,319 | ₩57,116 | ₩57,319 | +0.35% | 4.8천 |
|---|
| 2026.02.27 | ₩57,729 | ₩57,851 | ₩57,729 | ₩57,851 | +0.21% | 2천 |
|---|
| 2026.02.26 | ₩57,816 | ₩57,816 | ₩57,690 | ₩57,777 | -0.07% | 3.6천 |
|---|
| 2026.02.25 | ₩57,771 | ₩57,852 | ₩57,764 | ₩57,824 | +0.09% | 3.2천 |
|---|
| 2026.02.24 | ₩57,788 | ₩57,788 | ₩57,704 | ₩57,757 | -0.05% | 2.5천 |
|---|
| 2026.02.23 | ₩57,734 | ₩58,026 | ₩57,718 | ₩57,851 | +0.20% | 11.2만 |
|---|
| 2026.02.20 | ₩57,637 | ₩57,717 | ₩57,626 | ₩57,677 | +0.07% | 2.6천 |
|---|
| 2026.02.19 | ₩57,623 | ₩57,757 | ₩57,596 | ₩57,717 | +0.16% | 5천 |
|---|
| 2026.02.18 | ₩57,756 | ₩57,757 | ₩57,677 | ₩57,690 | -0.11% | 2.8천 |
|---|
| 2026.02.17 | ₩57,697 | ₩57,771 | ₩57,677 | ₩57,677 | -0.03% | 4.2천 |
|---|
| 2026.02.13 | ₩57,586 | ₩57,756 | ₩57,586 | ₩57,657 | +0.12% | 4.8천 |
|---|
| 2026.02.12 | ₩57,529 | ₩57,543 | ₩57,462 | ₩57,543 | +0.02% | 1.7천 |
|---|
| 2026.02.11 | ₩57,272 | ₩57,395 | ₩57,272 | ₩57,362 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩57,388 | ₩57,435 | ₩57,356 | ₩57,382 | -0.01% | 3.1천 |
|---|
| 2026.02.09 | ₩57,100 | ₩57,274 | ₩57,100 | ₩57,234 | +0.23% | 4.7천 |
|---|
| 2026.02.06 | ₩57,048 | ₩57,167 | ₩57,026 | ₩57,154 | +0.19% | 4천 |
|---|
| 2026.02.05 | ₩56,899 | ₩57,100 | ₩56,899 | ₩57,069 | +0.30% | 4.2천 |
|---|
| 2026.02.04 | ₩56,930 | ₩56,952 | ₩56,872 | ₩56,887 | -0.08% | 2.6천 |
|---|
| 2026.02.03 | ₩56,952 | ₩56,952 | ₩56,818 | ₩56,859 | -0.16% | 4천 |
|---|
| 2026.02.02 | ₩56,952 | ₩56,952 | ₩56,876 | ₩56,885 | -0.12% | 6.8천 |
|---|
| 2026.01.30 | ₩57,167 | ₩57,201 | ₩57,155 | ₩57,168 | +0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩57,060 | ₩57,180 | ₩56,993 | ₩57,171 | +0.20% | 3.1천 |
|---|
| 2026.01.28 | ₩57,154 | ₩57,221 | ₩57,093 | ₩57,170 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩57,234 | ₩57,273 | ₩57,174 | ₩57,187 | -0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩57,221 | ₩57,248 | ₩57,167 | ₩57,221 | 0.00% | 3.1천 |
|---|
| 2026.01.23 | ₩57,085 | ₩57,155 | ₩57,036 | ₩57,155 | +0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩56,912 | ₩57,041 | ₩56,912 | ₩57,041 | +0.23% | 4천 |
|---|
| 2026.01.21 | ₩56,872 | ₩56,975 | ₩56,814 | ₩56,975 | +0.18% | 1.4만 |
|---|
| 2026.01.20 | ₩56,640 | ₩56,778 | ₩56,510 | ₩56,510 | -0.23% | 3.1만 |
|---|
| 2026.01.16 | ₩57,113 | ₩57,113 | ₩56,993 | ₩57,013 | -0.18% | 2.2천 |
|---|
| 2026.01.15 | ₩57,127 | ₩57,127 | ₩57,046 | ₩57,066 | -0.11% | 4.4천 |
|---|
| 2026.01.14 | ₩56,912 | ₩57,033 | ₩56,912 | ₩57,020 | +0.19% | 5.3천 |
|---|
| 2026.01.13 | ₩56,952 | ₩56,952 | ₩56,885 | ₩56,919 | -0.06% | 4.6천 |
|---|
| 2026.01.12 | ₩56,845 | ₩56,993 | ₩56,820 | ₩56,919 | +0.13% | 1.5만 |
|---|
| 2026.01.09 | ₩56,939 | ₩57,060 | ₩56,939 | ₩57,026 | +0.15% | 7.3천 |
|---|
| 2026.01.08 | ₩56,778 | ₩56,876 | ₩56,778 | ₩56,852 | +0.13% | 5.4천 |
|---|
| 2026.01.07 | ₩56,979 | ₩57,026 | ₩56,884 | ₩56,919 | -0.11% | 5.1천 |
|---|
| 2026.01.06 | ₩56,993 | ₩57,046 | ₩56,952 | ₩57,006 | +0.02% | 4.6천 |
|---|
| 2026.01.05 | ₩56,939 | ₩57,073 | ₩56,912 | ₩57,053 | +0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩56,912 | ₩56,993 | ₩56,908 | ₩56,952 | +0.07% | 5.3천 |
|---|
| 2025.12.31 | ₩57,092 | ₩57,093 | ₩56,938 | ₩56,938 | -0.27% | 1.5천 |
|---|
| 2025.12.30 | ₩57,355 | ₩57,422 | ₩57,328 | ₩57,328 | -0.05% | 2.9천 |
|---|
| 2025.12.29 | ₩57,382 | ₩57,395 | ₩57,303 | ₩57,395 | +0.02% | 3.4천 |
|---|
| 2025.12.26 | ₩57,355 | ₩57,408 | ₩57,315 | ₩57,325 | -0.05% | 3.1천 |
|---|
| 2025.12.24 | ₩57,288 | ₩57,363 | ₩57,282 | ₩57,363 | +0.13% | 1.5천 |
|---|
| 2025.12.23 | ₩57,167 | ₩57,261 | ₩57,140 | ₩57,207 | +0.07% | 3.6천 |
|---|
| 2025.12.22 | ₩57,233 | ₩57,274 | ₩57,203 | ₩57,203 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩57,261 | ₩57,268 | ₩57,187 | ₩57,187 | -0.13% | 2천 |
|---|
| 2025.12.18 | ₩57,355 | ₩57,355 | ₩57,274 | ₩57,320 | -0.06% | 2.5천 |
|---|
| 2025.12.17 | ₩57,128 | ₩57,134 | ₩57,033 | ₩57,080 | -0.08% | 3.7천 |
|---|
| 2025.12.16 | ₩57,214 | ₩57,250 | ₩57,191 | ₩57,250 | +0.06% | 2.1천 |
|---|
| 2025.12.15 | ₩57,103 | ₩57,154 | ₩57,103 | ₩57,127 | +0.04% | 2.2천 |
|---|
| 2025.12.12 | ₩56,979 | ₩57,060 | ₩56,979 | ₩57,053 | +0.13% | 2.3천 |
|---|
| 2025.12.11 | ₩57,140 | ₩57,140 | ₩57,040 | ₩57,040 | -0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩56,856 | ₩57,020 | ₩56,856 | ₩57,020 | +0.29% | 1.3천 |
|---|
| 2025.12.09 | ₩56,872 | ₩56,873 | ₩56,805 | ₩56,861 | -0.02% | 2천 |
|---|
| 2025.12.08 | ₩56,939 | ₩56,990 | ₩56,892 | ₩56,893 | -0.08% | 4천 |
|---|
| 2025.12.05 | ₩57,288 | ₩57,288 | ₩57,113 | ₩57,113 | -0.30% | 1.3천 |
|---|
| 2025.12.04 | ₩57,184 | ₩57,221 | ₩57,179 | ₩57,205 | +0.04% | 2.7천 |
|---|
| 2025.12.03 | ₩57,265 | ₩57,368 | ₩57,261 | ₩57,301 | +0.06% | 4천 |
|---|
| 2025.12.02 | ₩57,010 | ₩57,174 | ₩57,006 | ₩57,174 | +0.29% | 4.2천 |
|---|
| 2025.12.01 | ₩56,978 | ₩57,032 | ₩56,912 | ₩56,940 | -0.07% | 2천 |
|---|
| 2025.11.28 | ₩57,395 | ₩57,422 | ₩57,344 | ₩57,403 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩57,288 | ₩57,402 | ₩57,248 | ₩57,402 | +0.20% | 1천 |
|---|
| 2025.11.25 | ₩57,221 | ₩57,308 | ₩57,221 | ₩57,308 | +0.15% | 1천 |
|---|
| 2025.11.24 | ₩57,183 | ₩57,254 | ₩57,180 | ₩57,230 | +0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩57,020 | ₩57,113 | ₩57,020 | ₩57,107 | +0.15% | 2.5천 |
|---|
| 2025.11.20 | ₩57,195 | ₩57,221 | ₩57,020 | ₩57,020 | -0.31% | 1.3천 |
|---|
| 2025.11.19 | ₩57,113 | ₩57,167 | ₩57,095 | ₩57,095 | -0.03% | 1.7천 |
|---|
| 2025.11.18 | ₩56,979 | ₩57,087 | ₩56,966 | ₩57,049 | +0.12% | 4.2천 |
|---|
| 2025.11.17 | ₩57,100 | ₩57,140 | ₩57,093 | ₩57,093 | -0.01% | 2.2천 |
|---|
| 2025.11.14 | ₩57,080 | ₩57,154 | ₩57,058 | ₩57,058 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩57,227 | ₩57,227 | ₩57,079 | ₩57,079 | -0.26% | 1.4천 |
|---|
| 2025.11.12 | ₩57,311 | ₩57,341 | ₩57,250 | ₩57,307 | -0.01% | 2.7천 |
|---|
| 2025.11.11 | ₩57,180 | ₩57,329 | ₩57,180 | ₩57,329 | +0.26% | 1천 |
|---|
| 2025.11.10 | ₩57,154 | ₩57,221 | ₩57,073 | ₩57,176 | +0.04% | 3.2천 |
|---|
| 2025.11.07 | ₩56,959 | ₩57,057 | ₩56,959 | ₩57,057 | +0.17% | 1.3천 |
|---|
| 2025.11.06 | ₩57,087 | ₩57,139 | ₩57,046 | ₩57,099 | +0.02% | 2.5천 |
|---|
| 2025.11.05 | ₩56,899 | ₩56,899 | ₩56,879 | ₩56,880 | -0.03% | 1.7천 |
|---|
| 2025.11.04 | ₩57,087 | ₩57,087 | ₩56,999 | ₩57,006 | -0.14% | 3.1천 |
|---|
| 2025.11.03 | ₩57,180 | ₩57,180 | ₩57,006 | ₩57,060 | -0.21% | 6.4천 |
|---|
| 2025.10.31 | ₩57,596 | ₩57,596 | ₩57,517 | ₩57,521 | -0.13% | 3.9천 |
|---|
| 2025.10.30 | ₩57,328 | ₩57,449 | ₩57,274 | ₩57,315 | -0.02% | 3.8천 |
|---|
| 2025.10.29 | ₩57,651 | ₩57,717 | ₩57,422 | ₩57,443 | -0.36% | 3.6천 |
|---|
| 2025.10.28 | ₩57,603 | ₩57,663 | ₩57,603 | ₩57,650 | +0.08% | 2.1천 |
|---|
| 2025.10.27 | ₩57,568 | ₩57,610 | ₩57,462 | ₩57,610 | +0.07% | 2천 |
|---|
| 2025.10.24 | ₩56,832 | ₩56,970 | ₩56,832 | ₩56,970 | +0.24% | 1.3천 |
|---|
| 2025.10.23 | ₩56,765 | ₩56,798 | ₩56,765 | ₩56,798 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩56,939 | ₩56,939 | ₩56,865 | ₩56,865 | -0.13% | 1.1천 |
|---|
| 2025.10.21 | ₩57,111 | ₩57,111 | ₩56,977 | ₩56,977 | -0.23% | 1.5천 |
|---|
| 2025.10.20 | ₩56,805 | ₩56,912 | ₩56,805 | ₩56,912 | +0.19% | 4.8천 |
|---|
| 2025.10.17 | ₩56,617 | ₩56,778 | ₩56,577 | ₩56,624 | +0.01% | 4.3천 |
|---|
| 2025.10.16 | ₩56,610 | ₩56,687 | ₩56,610 | ₩56,687 | +0.14% | 2.6천 |
|---|
| 2025.10.15 | ₩56,722 | ₩56,722 | ₩56,523 | ₩56,574 | -0.26% | 3.1천 |
|---|
| 2025.10.14 | ₩56,337 | ₩56,451 | ₩56,295 | ₩56,295 | -0.07% | 5.7천 |
|---|
| 2025.10.13 | ₩56,315 | ₩56,476 | ₩56,309 | ₩56,476 | +0.29% | 1.6천 |
|---|
| 2025.10.10 | ₩56,374 | ₩56,374 | ₩56,140 | ₩56,140 | -0.42% | 1.5천 |
|---|