시장 데이터를 불러오는 중
전체 종목
Pacific North of South EM Equity Active ETF 과거 주가
Pacific North of South EM Equity Active ETF · GEME · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacific North of South EM Equity Active ETF · GEME · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,766 | ₩54,779 | ₩54,564 | ₩54,685 | -0.15% | 1.7만 |
| 2026.10.08 | ₩54,645 | ₩54,645 | ₩53,988 | ₩54,219 | -0.78% | 2.8만 |
| 2026.10.07 | ₩55,289 | ₩55,999 | ₩54,927 | ₩55,409 | +0.22% | 1.6만 |
| 2026.10.06 | ₩56,247 | ₩56,314 | ₩55,905 | ₩55,977 | -0.48% | 1.3만 |
| 2026.10.05 | ₩56,127 | ₩56,495 | ₩56,046 | ₩56,292 | +0.29% | 4.6천 |
| 2026.10.02 | ₩55,758 | ₩55,885 | ₩55,617 | ₩55,785 | +0.05% | 1.4만 |
| 2026.10.01 | ₩55,141 | ₩55,369 | ₩54,685 | ₩55,307 | +0.30% | 3.1만 |
| 2026.09.30 | ₩55,188 | ₩55,342 | ₩55,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,219 |
| +0.06% |
| 7.7천 |
| 2026.09.29 | ₩55,651 | ₩55,838 | ₩55,456 | ₩55,778 | +0.23% | 1.5만 |
|---|
| 2026.09.28 | ₩55,785 | ₩55,952 | ₩55,317 | ₩55,660 | -0.22% | 1.7만 |
|---|
| 2026.09.25 | ₩56,254 | ₩56,482 | ₩56,053 | ₩56,355 | +0.18% | 6.5천 |
|---|
| 2026.09.24 | ₩56,200 | ₩56,200 | ₩55,731 | ₩55,959 | -0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩56,992 | ₩57,173 | ₩56,053 | ₩56,167 | -1.45% | 3.3만 |
|---|
| 2026.09.22 | ₩56,982 | ₩57,327 | ₩56,858 | ₩57,145 | +0.28% | 1.4만 |
|---|
| 2026.09.21 | ₩56,482 | ₩56,749 | ₩56,154 | ₩56,656 | +0.31% | 1.2만 |
|---|
| 2026.09.18 | ₩55,034 | ₩55,691 | ₩55,020 | ₩55,306 | +0.49% | 1.2만 |
|---|
| 2026.09.17 | ₩55,155 | ₩55,436 | ₩55,087 | ₩55,329 | +0.32% | 4.4만 |
|---|
| 2026.09.16 | ₩55,222 | ₩55,222 | ₩54,176 | ₩54,430 | -1.43% | 3만 |
|---|
| 2026.09.15 | ₩55,061 | ₩55,114 | ₩54,564 | ₩54,806 | -0.46% | 15.8만 |
|---|
| 2026.09.14 | ₩55,168 | ₩55,542 | ₩54,913 | ₩55,120 | -0.09% | 4.1만 |
|---|
| 2026.09.11 | ₩56,670 | ₩56,670 | ₩56,234 | ₩56,407 | -0.46% | 4.5만 |
|---|
| 2026.09.10 | ₩56,361 | ₩56,361 | ₩55,905 | ₩56,080 | -0.50% | 6만 |
|---|
| 2026.09.09 | ₩57,206 | ₩57,300 | ₩56,791 | ₩56,993 | -0.37% | 1.7만 |
|---|
| 2026.09.08 | ₩57,474 | ₩57,582 | ₩57,334 | ₩57,372 | -0.18% | 2.1만 |
|---|
| 2026.09.04 | ₩56,831 | ₩57,488 | ₩56,777 | ₩57,343 | +0.90% | 3.2만 |
|---|
| 2026.09.03 | ₩56,200 | ₩56,603 | ₩55,932 | ₩56,400 | +0.36% | 4만 |
|---|
| 2026.09.02 | ₩55,973 | ₩57,126 | ₩55,838 | ₩56,113 | +0.25% | 5.8만 |
|---|
| 2026.09.01 | ₩56,509 | ₩56,643 | ₩56,053 | ₩56,065 | -0.79% | 2만 |
|---|
| 2026.08.31 | ₩56,616 | ₩56,750 | ₩55,973 | ₩56,442 | -0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩56,723 | ₩57,052 | ₩56,282 | ₩56,390 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩56,777 | ₩56,923 | ₩56,489 | ₩56,717 | -0.11% | 4.3만 |
|---|
| 2026.08.26 | ₩56,951 | ₩57,246 | ₩56,951 | ₩57,016 | +0.11% | 10.2만 |
|---|
| 2026.08.25 | ₩56,603 | ₩57,139 | ₩56,603 | ₩57,112 | +0.90% | 3.8만 |
|---|
| 2026.08.24 | ₩56,388 | ₩56,616 | ₩55,885 | ₩56,246 | -0.25% | 3.7만 |
|---|
| 2026.08.21 | ₩57,367 | ₩57,421 | ₩56,978 | ₩57,059 | -0.54% | 4.5만 |
|---|
| 2026.08.20 | ₩56,200 | ₩56,737 | ₩56,200 | ₩56,603 | +0.72% | 5.3만 |
|---|
| 2026.08.19 | ₩56,723 | ₩56,723 | ₩56,268 | ₩56,412 | -0.55% | 6.3만 |
|---|
| 2026.08.18 | ₩56,656 | ₩57,099 | ₩55,959 | ₩56,086 | -1.01% | 4.4만 |
|---|
| 2026.08.17 | ₩57,608 | ₩57,971 | ₩57,434 | ₩57,448 | -0.28% | 5.5만 |
|---|
| 2026.08.14 | ₩57,313 | ₩57,689 | ₩57,116 | ₩57,173 | -0.25% | 12.3만 |
|---|
| 2026.08.13 | ₩57,206 | ₩57,649 | ₩57,032 | ₩57,347 | +0.25% | 13.2만 |
|---|
| 2026.08.12 | ₩57,448 | ₩57,729 | ₩57,425 | ₩57,594 | +0.25% | 2.1만 |
|---|
| 2026.08.11 | ₩57,139 | ₩57,139 | ₩56,643 | ₩56,740 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩56,563 | ₩57,166 | ₩56,563 | ₩56,918 | +0.63% | 7.4만 |
|---|
| 2026.08.07 | ₩56,482 | ₩57,099 | ₩56,308 | ₩56,918 | +0.77% | 7.6만 |
|---|
| 2026.08.06 | ₩56,147 | ₩56,938 | ₩55,932 | ₩56,483 | +0.60% | 3.1만 |
|---|
| 2026.08.05 | ₩57,421 | ₩57,541 | ₩57,166 | ₩57,166 | -0.44% | 19.2만 |
|---|
| 2026.08.04 | ₩56,750 | ₩57,474 | ₩56,750 | ₩57,240 | +0.86% | 8.3천 |
|---|
| 2026.08.03 | ₩55,691 | ₩56,375 | ₩55,691 | ₩56,214 | +0.94% | 17.5만 |
|---|
| 2026.07.31 | ₩56,133 | ₩56,455 | ₩55,295 | ₩55,973 | -0.29% | 26만 |
|---|
| 2026.07.30 | ₩54,109 | ₩55,215 | ₩54,109 | ₩55,141 | +1.91% | 53.3만 |
|---|
| 2026.07.29 | ₩53,586 | ₩54,437 | ₩53,156 | ₩53,362 | -0.42% | 8.9만 |
|---|
| 2026.07.28 | ₩53,773 | ₩54,290 | ₩53,291 | ₩54,052 | +0.52% | 23.7만 |
|---|
| 2026.07.27 | ₩55,423 | ₩55,476 | ₩54,507 | ₩54,994 | -0.77% | 8.8만 |
|---|
| 2026.07.24 | ₩55,248 | ₩55,436 | ₩54,699 | ₩54,893 | -0.64% | 1.5만 |
|---|
| 2026.07.23 | ₩56,078 | ₩56,187 | ₩55,530 | ₩55,852 | -0.40% | 26.1만 |
|---|
| 2026.07.22 | ₩54,712 | ₩56,516 | ₩54,712 | ₩56,200 | +2.72% | 2.2만 |
|---|
| 2026.07.21 | ₩56,294 | ₩56,844 | ₩56,053 | ₩56,509 | +0.38% | 5.9만 |
|---|
| 2026.07.20 | ₩56,388 | ₩56,388 | ₩55,114 | ₩55,342 | -1.85% | 3.9만 |
|---|
| 2026.07.17 | ₩54,122 | ₩55,302 | ₩53,874 | ₩54,827 | +1.30% | 1.5만 |
|---|
| 2026.07.16 | ₩55,718 | ₩55,718 | ₩55,168 | ₩55,297 | -0.76% | 4만 |
|---|
| 2026.07.15 | ₩56,388 | ₩56,683 | ₩55,651 | ₩56,670 | +0.50% | 10만 |
|---|
| 2026.07.14 | ₩55,517 | ₩56,174 | ₩55,450 | ₩55,927 | +0.74% | 16만 |
|---|
| 2026.07.13 | ₩55,584 | ₩55,604 | ₩55,168 | ₩55,260 | -0.58% | 4.7만 |
|---|
| 2026.07.10 | ₩56,375 | ₩57,153 | ₩56,368 | ₩56,851 | +0.84% | 2.1만 |
|---|
| 2026.07.09 | ₩56,200 | ₩56,965 | ₩56,154 | ₩56,575 | +0.67% | 3.3만 |
|---|
| 2026.07.08 | ₩55,731 | ₩56,455 | ₩55,557 | ₩56,345 | +1.10% | 3.7만 |
|---|
| 2026.07.07 | ₩56,563 | ₩56,945 | ₩56,013 | ₩56,184 | -0.67% | 4.6만 |
|---|
| 2026.07.06 | ₩57,568 | ₩58,011 | ₩57,340 | ₩57,570 | +0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩57,233 | ₩57,300 | ₩55,825 | ₩56,509 | -1.27% | 6.2만 |
|---|
| 2026.07.01 | ₩58,118 | ₩58,118 | ₩56,777 | ₩56,986 | -1.95% | 8.9만 |
|---|
| 2026.06.30 | ₩57,890 | ₩58,949 | ₩57,488 | ₩58,386 | +0.86% | 5.7만 |
|---|
| 2026.06.29 | ₩58,091 | ₩58,091 | ₩56,241 | ₩57,355 | -1.27% | 7.2만 |
|---|
| 2026.06.26 | ₩57,810 | ₩57,957 | ₩56,616 | ₩57,228 | -1.01% | 3.5만 |
|---|
| 2026.06.25 | ₩58,815 | ₩58,856 | ₩57,663 | ₩58,008 | -1.37% | 1.6만 |
|---|
| 2026.06.24 | ₩57,246 | ₩58,359 | ₩56,784 | ₩57,367 | +0.21% | 3만 |
|---|
| 2026.06.23 | ₩57,501 | ₩58,085 | ₩56,093 | ₩57,393 | -0.19% | 10.4만 |
|---|
| 2026.06.22 | ₩59,754 | ₩60,854 | ₩59,754 | ₩60,384 | +1.05% | 5.5만 |
|---|
| 2026.06.18 | ₩58,681 | ₩59,399 | ₩58,507 | ₩59,270 | +1.00% | 5만 |
|---|
| 2026.06.17 | ₩59,177 | ₩59,935 | ₩58,400 | ₩58,512 | -1.12% | 10.6만 |
|---|
| 2026.06.16 | ₩59,124 | ₩59,218 | ₩58,514 | ₩58,923 | -0.34% | 5.8만 |
|---|
| 2026.06.15 | ₩59,620 | ₩59,620 | ₩58,963 | ₩59,215 | -0.68% | 4만 |
|---|
| 2026.06.12 | ₩57,220 | ₩58,346 | ₩57,086 | ₩57,838 | +1.08% | 3.4만 |
|---|
| 2026.06.11 | ₩55,409 | ₩57,930 | ₩55,409 | ₩57,112 | +3.07% | 3.7만 |
|---|
| 2026.06.10 | ₩55,838 | ₩56,495 | ₩55,195 | ₩55,195 | -1.15% | 3.7만 |
|---|
| 2026.06.09 | ₩56,737 | ₩56,737 | ₩55,369 | ₩56,129 | -1.07% | 6만 |
|---|
| 2026.06.08 | ₩54,645 | ₩56,656 | ₩54,645 | ₩55,966 | +2.42% | 3.9만 |
|---|
| 2026.06.05 | ₩58,708 | ₩58,708 | ₩55,181 | ₩55,368 | -5.69% | 14.9만 |
|---|
| 2026.06.04 | ₩60,170 | ₩60,170 | ₩58,467 | ₩59,177 | -1.65% | 16.4만 |
|---|
| 2026.06.03 | ₩61,015 | ₩61,672 | ₩59,553 | ₩59,780 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩60,223 | ₩60,626 | ₩60,089 | ₩60,525 | +0.50% | 4만 |
|---|
| 2026.06.01 | ₩59,285 | ₩60,371 | ₩59,285 | ₩59,863 | +0.97% | 3.8만 |
|---|
| 2026.05.29 | ₩59,593 | ₩59,593 | ₩58,386 | ₩58,742 | -1.43% | 9만 |
|---|
| 2026.05.28 | ₩58,333 | ₩59,191 | ₩58,131 | ₩59,022 | +1.18% | 5.2만 |
|---|
| 2026.05.27 | ₩58,775 | ₩59,305 | ₩58,634 | ₩58,976 | +0.34% | 6.4만 |
|---|
| 2026.05.26 | ₩57,716 | ₩58,675 | ₩57,716 | ₩58,498 | +1.35% | 1.6만 |
|---|
| 2026.05.22 | ₩56,844 | ₩57,481 | ₩56,589 | ₩56,884 | +0.07% | 7.5만 |
|---|
| 2026.05.21 | ₩56,723 | ₩57,555 | ₩56,060 | ₩57,032 | +0.54% | 5.6만 |
|---|
| 2026.05.20 | ₩55,624 | ₩56,670 | ₩55,624 | ₩56,382 | +1.36% | 20만 |
|---|
| 2026.05.19 | ₩56,509 | ₩56,509 | ₩55,047 | ₩55,500 | -1.78% | 10.5만 |
|---|
| 2026.05.18 | ₩56,254 | ₩56,422 | ₩55,456 | ₩55,704 | -0.98% | 5.5만 |
|---|
| 2026.05.15 | ₩55,704 | ₩55,986 | ₩55,409 | ₩55,648 | -0.10% | 6.1만 |
|---|
| 2026.05.14 | ₩57,394 | ₩57,857 | ₩57,126 | ₩57,582 | +0.33% | 10만 |
|---|
| 2026.05.13 | ₩57,501 | ₩57,736 | ₩56,871 | ₩57,700 | +0.35% | 1.2만 |
|---|
| 2026.05.12 | ₩57,997 | ₩57,997 | ₩56,127 | ₩56,811 | -2.05% | 4.2만 |
|---|
| 2026.05.11 | ₩57,756 | ₩58,990 | ₩57,756 | ₩58,473 | +1.24% | 8만 |
|---|
| 2026.05.08 | ₩57,086 | ₩57,810 | ₩57,086 | ₩57,642 | +0.97% | 7.3만 |
|---|
| 2026.05.07 | ₩57,501 | ₩57,501 | ₩56,630 | ₩56,718 | -1.36% | 9만 |
|---|
| 2026.05.06 | ₩54,886 | ₩57,810 | ₩54,886 | ₩57,588 | +4.92% | 7.6만 |
|---|
| 2026.05.05 | ₩54,752 | ₩54,967 | ₩54,618 | ₩54,880 | +0.23% | 11.7만 |
|---|
| 2026.05.04 | ₩53,753 | ₩54,153 | ₩53,646 | ₩53,901 | +0.27% | 2.5만 |
|---|
| 2026.05.01 | ₩53,720 | ₩53,746 | ₩53,277 | ₩53,323 | -0.74% | 6.6만 |
|---|
| 2026.04.30 | ₩52,499 | ₩53,572 | ₩52,499 | ₩53,433 | +1.78% | 12.7만 |
|---|
| 2026.04.29 | ₩52,137 | ₩52,325 | ₩51,896 | ₩52,245 | +0.21% | 4.6만 |
|---|
| 2026.04.28 | ₩51,936 | ₩52,258 | ₩51,748 | ₩52,124 | +0.36% | 2.3만 |
|---|
| 2026.04.27 | ₩52,379 | ₩52,473 | ₩52,110 | ₩52,379 | 0.00% | 5.1만 |
|---|
| 2026.04.24 | ₩51,936 | ₩52,915 | ₩51,936 | ₩52,625 | +1.33% | 31.2만 |
|---|
| 2026.04.23 | ₩51,990 | ₩51,990 | ₩51,292 | ₩51,644 | -0.67% | 1.1만 |
|---|
| 2026.04.22 | ₩52,137 | ₩52,513 | ₩52,017 | ₩52,385 | +0.48% | 6.8만 |
|---|
| 2026.04.21 | ₩52,017 | ₩52,137 | ₩51,373 | ₩51,641 | -0.72% | 8.3만 |
|---|
| 2026.04.20 | ₩51,547 | ₩52,043 | ₩51,547 | ₩51,928 | +0.74% | 9.4만 |
|---|
| 2026.04.17 | ₩51,990 | ₩52,231 | ₩51,990 | ₩52,076 | +0.17% | 2만 |
|---|
| 2026.04.16 | ₩49,978 | ₩51,695 | ₩49,978 | ₩51,358 | +2.76% | 4.6만 |
|---|
| 2026.04.15 | ₩50,837 | ₩51,078 | ₩50,810 | ₩51,038 | +0.40% | 1.7만 |
|---|
| 2026.04.14 | ₩50,461 | ₩50,850 | ₩50,354 | ₩50,799 | +0.67% | 1.8만 |
|---|
| 2026.04.13 | ₩49,201 | ₩50,005 | ₩49,201 | ₩49,898 | +1.42% | 1.8만 |
|---|
| 2026.04.10 | ₩49,348 | ₩49,563 | ₩49,335 | ₩49,382 | +0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩49,120 | ₩49,254 | ₩48,181 | ₩48,939 | -0.37% | 9.4만 |
|---|
| 2026.04.08 | ₩48,704 | ₩49,375 | ₩48,704 | ₩49,231 | +1.08% | 3.7만 |
|---|
| 2026.04.07 | ₩46,398 | ₩46,747 | ₩46,264 | ₩46,665 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩46,344 | ₩47,444 | ₩46,250 | ₩46,411 | +0.14% | 3.3만 |
|---|
| 2026.04.02 | ₩45,701 | ₩46,525 | ₩45,687 | ₩46,228 | +1.15% | 3.7만 |
|---|
| 2026.04.01 | ₩47,001 | ₩47,202 | ₩46,840 | ₩47,028 | +0.06% | 2.6만 |
|---|
| 2026.03.31 | ₩45,446 | ₩48,181 | ₩45,446 | ₩46,701 | +2.76% | 4.8만 |
|---|
| 2026.03.30 | ₩45,835 | ₩46,237 | ₩45,084 | ₩45,251 | -1.27% | 3.7만 |
|---|
| 2026.03.27 | ₩45,808 | ₩46,036 | ₩45,727 | ₩45,804 | -0.01% | 1.7만 |
|---|
| 2026.03.26 | ₩46,586 | ₩46,773 | ₩45,915 | ₩45,929 | -1.41% | 1.5만 |
|---|
| 2026.03.25 | ₩47,390 | ₩47,759 | ₩47,068 | ₩47,571 | +0.38% | 2.7만 |
|---|
| 2026.03.24 | ₩47,873 | ₩47,873 | ₩46,706 | ₩47,084 | -1.65% | 11.7만 |
|---|
| 2026.03.23 | ₩47,417 | ₩47,940 | ₩47,162 | ₩47,688 | +0.57% | 3.1만 |
|---|
| 2026.03.20 | ₩47,417 | ₩47,417 | ₩46,398 | ₩46,456 | -2.03% | 1.6만 |
|---|
| 2026.03.19 | ₩47,296 | ₩48,020 | ₩47,042 | ₩47,822 | +1.11% | 6.6만 |
|---|
| 2026.03.18 | ₩48,155 | ₩48,302 | ₩47,685 | ₩47,742 | -0.86% | 3.3만 |
|---|
| 2026.03.17 | ₩47,484 | ₩49,201 | ₩47,484 | ₩48,704 | +2.57% | 7만 |
|---|
| 2026.03.16 | ₩48,088 | ₩48,543 | ₩48,047 | ₩48,381 | +0.61% | 3만 |
|---|
| 2026.03.13 | ₩47,913 | ₩48,045 | ₩47,109 | ₩47,181 | -1.53% | 16.6만 |
|---|
| 2026.03.12 | ₩48,061 | ₩48,128 | ₩47,605 | ₩47,653 | -0.85% | 37.8만 |
|---|
| 2026.03.11 | ₩48,409 | ₩48,999 | ₩48,409 | ₩48,796 | +0.80% | 9.5만 |
|---|
| 2026.03.10 | ₩48,262 | ₩49,348 | ₩47,752 | ₩48,442 | +0.37% | 40.4만 |
|---|
| 2026.03.09 | ₩46,599 | ₩48,396 | ₩46,291 | ₩48,287 | +3.62% | 2.2만 |
|---|
| 2026.03.06 | ₩46,867 | ₩47,866 | ₩46,733 | ₩47,233 | +0.78% | 7.1만 |
|---|
| 2026.03.05 | ₩47,860 | ₩48,490 | ₩47,243 | ₩47,927 | +0.14% | 2.4만 |
|---|
| 2026.03.04 | ₩48,101 | ₩49,361 | ₩48,101 | ₩49,184 | +2.25% | 14.8만 |
|---|
| 2026.03.03 | ₩51,172 | ₩51,172 | ₩46,961 | ₩48,025 | -6.15% | 24만 |
|---|
| 2026.03.02 | ₩50,448 | ₩51,547 | ₩50,448 | ₩51,313 | +1.71% | 3.1만 |
|---|
| 2026.02.27 | ₩51,346 | ₩52,043 | ₩51,346 | ₩51,901 | +1.08% | 9.6만 |
|---|
| 2026.02.26 | ₩52,231 | ₩52,285 | ₩51,655 | ₩52,120 | -0.21% | 4.2만 |
|---|
| 2026.02.25 | ₩52,144 | ₩52,369 | ₩52,070 | ₩52,286 | +0.27% | 71.5만 |
|---|
| 2026.02.24 | ₩51,051 | ₩52,392 | ₩50,857 | ₩51,724 | +1.32% | 31.2만 |
|---|
| 2026.02.23 | ₩51,896 | ₩51,896 | ₩50,676 | ₩50,696 | -2.31% | 22.6만 |
|---|
| 2026.02.20 | ₩50,233 | ₩51,936 | ₩50,233 | ₩51,916 | +3.35% | 1.7만 |
|---|
| 2026.02.19 | ₩49,938 | ₩50,729 | ₩49,938 | ₩50,661 | +1.45% | 3.4만 |
|---|
| 2026.02.18 | ₩50,019 | ₩50,488 | ₩50,019 | ₩50,407 | +0.78% | 30.3만 |
|---|
| 2026.02.17 | ₩50,247 | ₩50,676 | ₩49,482 | ₩50,072 | -0.35% | 7.7만 |
|---|
| 2026.02.13 | ₩50,783 | ₩50,783 | ₩49,831 | ₩50,449 | -0.66% | 10.3만 |
|---|
| 2026.02.12 | ₩50,783 | ₩51,199 | ₩50,045 | ₩50,361 | -0.83% | 11.8만 |
|---|
| 2026.02.11 | ₩49,911 | ₩50,381 | ₩49,730 | ₩50,279 | +0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩49,549 | ₩50,017 | ₩49,549 | ₩49,844 | +0.60% | 1.3만 |
|---|
| 2026.02.09 | ₩49,174 | ₩49,791 | ₩49,174 | ₩49,724 | +1.12% | 3.2만 |
|---|
| 2026.02.06 | ₩48,678 | ₩49,026 | ₩48,597 | ₩48,979 | +0.62% | 2.1만 |
|---|
| 2026.02.05 | ₩47,927 | ₩48,141 | ₩47,728 | ₩47,728 | -0.41% | 2.4만 |
|---|
| 2026.02.04 | ₩48,959 | ₩49,084 | ₩47,766 | ₩48,155 | -1.64% | 17.2만 |
|---|
| 2026.02.03 | ₩47,806 | ₩48,758 | ₩47,806 | ₩48,503 | +1.46% | 12만 |
|---|
| 2026.02.02 | ₩48,262 | ₩48,476 | ₩47,793 | ₩47,952 | -0.64% | 1.7만 |
|---|
| 2026.01.30 | ₩48,919 | ₩49,241 | ₩47,766 | ₩47,886 | -2.11% | 3.8만 |
|---|
| 2026.01.29 | ₩48,450 | ₩49,724 | ₩47,886 | ₩48,814 | +0.75% | 18.3만 |
|---|
| 2026.01.28 | ₩48,383 | ₩49,522 | ₩48,383 | ₩49,080 | +1.44% | 8.8천 |
|---|
| 2026.01.27 | ₩48,892 | ₩49,791 | ₩48,637 | ₩48,946 | +0.11% | 8.1만 |
|---|
| 2026.01.26 | ₩46,988 | ₩48,193 | ₩46,988 | ₩48,047 | +2.25% | 6.5천 |
|---|
| 2026.01.23 | ₩46,961 | ₩47,967 | ₩46,934 | ₩47,658 | +1.48% | 2.5만 |
|---|
| 2026.01.22 | ₩47,417 | ₩48,128 | ₩47,202 | ₩47,519 | +0.21% | 38.6만 |
|---|
| 2026.01.21 | ₩46,291 | ₩46,861 | ₩46,250 | ₩46,747 | +0.98% | 4.9천 |
|---|
| 2026.01.20 | ₩45,902 | ₩46,157 | ₩45,473 | ₩45,537 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩46,183 | ₩46,183 | ₩45,540 | ₩45,781 | -0.87% | 8.7만 |
|---|
| 2026.01.15 | ₩45,754 | ₩45,875 | ₩45,499 | ₩45,719 | -0.08% | 1.2만 |
|---|
| 2026.01.14 | ₩45,432 | ₩45,432 | ₩44,896 | ₩45,139 | -0.65% | 15.9만 |
|---|
| 2026.01.13 | ₩45,553 | ₩45,553 | ₩44,842 | ₩44,970 | -1.28% | 4.9천 |
|---|
| 2026.01.12 | ₩45,057 | ₩45,454 | ₩45,057 | ₩45,419 | +0.80% | 1.1천 |
|---|
| 2026.01.09 | ₩45,070 | ₩45,070 | ₩44,628 | ₩44,643 | -0.95% | 7.9만 |
|---|
| 2026.01.08 | ₩44,829 | ₩44,883 | ₩44,494 | ₩44,641 | -0.42% | 4.3만 |
|---|
| 2026.01.07 | ₩44,923 | ₩44,963 | ₩44,413 | ₩44,467 | -1.01% | 1.5만 |
|---|
| 2026.01.06 | ₩45,003 | ₩45,231 | ₩44,950 | ₩45,140 | +0.30% | 6.7천 |
|---|
| 2026.01.05 | ₩44,869 | ₩44,869 | ₩44,011 | ₩44,542 | -0.73% | 13.7만 |
|---|
| 2026.01.02 | ₩43,917 | ₩44,105 | ₩43,743 | ₩43,924 | +0.02% | 1.5만 |
|---|
| 2025.12.31 | ₩43,434 | ₩43,434 | ₩43,059 | ₩43,157 | -0.64% | 9천 |
|---|
| 2025.12.30 | ₩43,931 | ₩43,931 | ₩43,300 | ₩43,387 | -1.24% | 1만 |
|---|
| 2025.12.29 | ₩45,955 | ₩46,194 | ₩45,808 | ₩45,863 | -0.20% | 1만 |
|---|
| 2025.12.26 | ₩49,777 | ₩49,777 | ₩45,848 | ₩45,996 | -7.60% | 2.7천 |
|---|
| 2025.12.24 | ₩45,955 | ₩46,063 | ₩45,794 | ₩45,821 | -0.29% | 1.4천 |
|---|
| 2025.12.23 | ₩44,976 | ₩45,513 | ₩44,936 | ₩45,368 | +0.87% | 1.7만 |
|---|
| 2025.12.22 | ₩45,151 | ₩45,794 | ₩44,668 | ₩45,178 | +0.06% | 3만 |
|---|
| 2025.12.19 | ₩44,762 | ₩45,929 | ₩44,467 | ₩45,144 | +0.85% | 1.1만 |
|---|
| 2025.12.18 | ₩44,762 | ₩44,802 | ₩44,522 | ₩44,522 | -0.54% | 4.6천 |
|---|
| 2025.12.17 | ₩44,614 | ₩44,749 | ₩44,373 | ₩44,487 | -0.29% | 1만 |
|---|
| 2025.12.16 | ₩44,427 | ₩44,775 | ₩44,427 | ₩44,608 | +0.41% | 4.7천 |
|---|
| 2025.12.15 | ₩44,722 | ₩44,802 | ₩44,158 | ₩44,608 | -0.25% | 4.9천 |
|---|
| 2025.12.12 | ₩44,976 | ₩45,124 | ₩44,703 | ₩44,703 | -0.61% | 7.1천 |
|---|
| 2025.12.11 | ₩45,178 | ₩45,218 | ₩45,086 | ₩45,086 | -0.20% | 400 |
|---|
| 2025.12.10 | ₩45,265 | ₩45,486 | ₩44,936 | ₩45,218 | -0.10% | 4.3천 |
|---|
| 2025.12.09 | ₩44,521 | ₩44,775 | ₩44,521 | ₩44,594 | +0.17% | 1.3천 |
|---|
| 2025.12.08 | ₩45,339 | ₩45,432 | ₩44,507 | ₩44,696 | -1.42% | 2.4천 |
|---|
| 2025.12.05 | ₩44,333 | ₩45,191 | ₩44,333 | ₩44,675 | +0.77% | 3.7천 |
|---|
| 2025.12.04 | ₩44,507 | ₩44,695 | ₩44,165 | ₩44,165 | -0.77% | 6.7천 |
|---|
| 2025.12.03 | ₩44,521 | ₩44,655 | ₩44,172 | ₩44,172 | -0.78% | 9.7천 |
|---|
| 2025.12.02 | ₩43,928 | ₩44,400 | ₩43,928 | ₩44,386 | +1.04% | 5.5천 |
|---|
| 2025.12.01 | ₩44,024 | ₩44,614 | ₩43,783 | ₩43,924 | -0.23% | 2.9천 |
|---|
| 2025.11.28 | ₩43,837 | ₩43,850 | ₩43,717 | ₩43,717 | -0.27% | 800 |
|---|
| 2025.11.26 | ₩43,501 | ₩43,582 | ₩43,422 | ₩43,422 | -0.18% | 1.8천 |
|---|
| 2025.11.25 | ₩42,831 | ₩42,840 | ₩42,831 | ₩42,840 | +0.02% | 1.4천 |
|---|
| 2025.11.24 | ₩43,099 | ₩43,099 | ₩41,923 | ₩42,506 | -1.38% | 4.6천 |
|---|
| 2025.11.21 | ₩42,308 | ₩42,308 | ₩41,745 | ₩42,136 | -0.41% | 1.9만 |
|---|
| 2025.11.20 | ₩43,555 | ₩43,555 | ₩42,316 | ₩42,316 | -2.84% | 1만 |
|---|
| 2025.11.19 | ₩43,099 | ₩43,273 | ₩42,804 | ₩43,060 | -0.09% | 1.8만 |
|---|
| 2025.11.18 | ₩42,734 | ₩43,032 | ₩42,734 | ₩43,032 | +0.70% | 700 |
|---|
| 2025.11.17 | ₩43,259 | ₩43,314 | ₩43,220 | ₩43,294 | +0.08% | 3.9천 |
|---|
| 2025.11.14 | ₩43,977 | ₩43,977 | ₩43,704 | ₩43,872 | -0.24% | 1.1만 |
|---|
| 2025.11.13 | ₩44,547 | ₩45,419 | ₩43,964 | ₩43,964 | -1.31% | 4천 |
|---|
| 2025.11.12 | ₩44,354 | ₩44,453 | ₩44,354 | ₩44,394 | +0.09% | 2.5천 |
|---|
| 2025.11.11 | ₩44,360 | ₩44,480 | ₩44,226 | ₩44,346 | -0.03% | 3.5천 |
|---|
| 2025.11.10 | ₩44,212 | ₩44,231 | ₩44,132 | ₩44,231 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩43,251 | ₩43,369 | ₩43,251 | ₩43,369 | +0.27% | 2.9천 |
|---|
| 2025.11.06 | ₩43,877 | ₩43,877 | ₩43,618 | ₩43,618 | -0.59% | 400 |
|---|
| 2025.11.05 | ₩43,878 | ₩43,998 | ₩43,796 | ₩43,796 | -0.19% | 4.7천 |
|---|
| 2025.11.04 | ₩43,662 | ₩43,662 | ₩43,582 | ₩43,582 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩44,628 | ₩44,628 | ₩44,453 | ₩44,546 | -0.18% | 6.6천 |
|---|
| 2025.10.31 | ₩44,106 | ₩44,189 | ₩44,106 | ₩44,189 | +0.19% | 600 |
|---|
| 2025.10.30 | ₩44,319 | ₩44,440 | ₩44,319 | ₩44,357 | +0.08% | 5.7천 |
|---|
| 2025.10.29 | ₩44,976 | ₩45,164 | ₩44,616 | ₩44,661 | -0.70% | 4천 |
|---|
| 2025.10.28 | ₩45,084 | ₩45,084 | ₩44,470 | ₩44,474 | -1.35% | 900 |
|---|
| 2025.10.27 | ₩44,574 | ₩45,271 | ₩43,984 | ₩44,675 | +0.23% | 5.5천 |
|---|
| 2025.10.24 | ₩43,877 | ₩44,467 | ₩43,622 | ₩43,776 | -0.23% | 7.2천 |
|---|
| 2025.10.23 | ₩43,555 | ₩43,917 | ₩42,911 | ₩43,515 | -0.09% | 9.4천 |
|---|
| 2025.10.22 | ₩41,812 | ₩43,421 | ₩41,034 | ₩42,978 | +2.79% | 1.5만 |
|---|
| 2025.10.21 | ₩43,448 | ₩43,635 | ₩42,750 | ₩43,123 | -0.75% | 8.5천 |
|---|
| 2025.10.20 | ₩44,559 | ₩44,681 | ₩43,408 | ₩43,556 | -2.25% | 4.7천 |
|---|
| 2025.10.17 | ₩43,220 | ₩43,944 | ₩43,083 | ₩43,180 | -0.09% | 8.6천 |
|---|
| 2025.10.16 | ₩44,333 | ₩44,333 | ₩43,180 | ₩43,188 | -2.58% | 7.6천 |
|---|
| 2025.10.15 | ₩43,689 | ₩43,796 | ₩42,804 | ₩43,075 | -1.41% | 7.1천 |
|---|
| 2025.10.14 | ₩42,724 | ₩42,978 | ₩42,359 | ₩42,359 | -0.85% | 3천 |
|---|
| 2025.10.13 | ₩43,166 | ₩43,314 | ₩42,683 | ₩43,153 | -0.03% | 3천 |
|---|
| 2025.10.10 | ₩43,998 | ₩43,998 | ₩41,570 | ₩41,691 | -5.24% | 1만 |
|---|