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 | ₩54,726 | ₩54,740 | ₩54,525 | ₩54,646 | -0.15% | 1.7만 |
| 2026.10.08 | ₩54,606 | ₩54,606 | ₩53,949 | ₩54,180 | -0.78% | 2.8만 |
| 2026.10.07 | ₩55,249 | ₩55,959 | ₩54,887 | ₩55,370 | +0.22% | 1.6만 |
| 2026.10.06 | ₩56,207 | ₩56,274 | ₩55,865 | ₩55,936 | -0.48% | 1.3만 |
| 2026.10.05 | ₩56,087 | ₩56,455 | ₩56,006 | ₩56,251 | +0.29% | 4.6천 |
| 2026.10.02 | ₩55,718 | ₩55,845 | ₩55,577 | ₩55,745 | +0.05% | 1.4만 |
| 2026.10.01 | ₩55,102 | ₩55,329 | ₩54,646 | ₩55,268 | +0.30% | 3.1만 |
| 2026.09.30 | ₩55,149 | ₩55,303 | ₩55,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,179 |
| +0.06% |
| 7.7천 |
| 2026.09.29 | ₩55,611 | ₩55,798 | ₩55,417 | ₩55,738 | +0.23% | 1.5만 |
|---|
| 2026.09.28 | ₩55,745 | ₩55,912 | ₩55,277 | ₩55,620 | -0.22% | 1.7만 |
|---|
| 2026.09.25 | ₩56,214 | ₩56,442 | ₩56,013 | ₩56,314 | +0.18% | 6.5천 |
|---|
| 2026.09.24 | ₩56,160 | ₩56,160 | ₩55,691 | ₩55,919 | -0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩56,951 | ₩57,132 | ₩56,013 | ₩56,127 | -1.45% | 3.3만 |
|---|
| 2026.09.22 | ₩56,941 | ₩57,286 | ₩56,817 | ₩57,104 | +0.28% | 1.4만 |
|---|
| 2026.09.21 | ₩56,442 | ₩56,708 | ₩56,113 | ₩56,616 | +0.31% | 1.2만 |
|---|
| 2026.09.18 | ₩54,994 | ₩55,651 | ₩54,981 | ₩55,266 | +0.49% | 1.2만 |
|---|
| 2026.09.17 | ₩55,115 | ₩55,396 | ₩55,048 | ₩55,289 | +0.32% | 4.4만 |
|---|
| 2026.09.16 | ₩55,182 | ₩55,182 | ₩54,137 | ₩54,391 | -1.43% | 3만 |
|---|
| 2026.09.15 | ₩55,021 | ₩55,075 | ₩54,525 | ₩54,767 | -0.46% | 15.8만 |
|---|
| 2026.09.14 | ₩55,128 | ₩55,502 | ₩54,874 | ₩55,080 | -0.09% | 4.1만 |
|---|
| 2026.09.11 | ₩56,629 | ₩56,629 | ₩56,194 | ₩56,367 | -0.46% | 4.5만 |
|---|
| 2026.09.10 | ₩56,321 | ₩56,321 | ₩55,865 | ₩56,040 | -0.50% | 6만 |
|---|
| 2026.09.09 | ₩57,165 | ₩57,259 | ₩56,750 | ₩56,952 | -0.37% | 1.7만 |
|---|
| 2026.09.08 | ₩57,433 | ₩57,540 | ₩57,293 | ₩57,331 | -0.18% | 2.1만 |
|---|
| 2026.09.04 | ₩56,790 | ₩57,447 | ₩56,736 | ₩57,302 | +0.90% | 3.2만 |
|---|
| 2026.09.03 | ₩56,160 | ₩56,562 | ₩55,892 | ₩56,360 | +0.36% | 4만 |
|---|
| 2026.09.02 | ₩55,932 | ₩57,085 | ₩55,798 | ₩56,073 | +0.25% | 5.8만 |
|---|
| 2026.09.01 | ₩56,468 | ₩56,602 | ₩56,013 | ₩56,025 | -0.79% | 2만 |
|---|
| 2026.08.31 | ₩56,576 | ₩56,710 | ₩55,932 | ₩56,401 | -0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩56,683 | ₩57,011 | ₩56,242 | ₩56,349 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩56,736 | ₩56,883 | ₩56,448 | ₩56,676 | -0.11% | 4.3만 |
|---|
| 2026.08.26 | ₩56,911 | ₩57,205 | ₩56,911 | ₩56,975 | +0.11% | 10.2만 |
|---|
| 2026.08.25 | ₩56,562 | ₩57,098 | ₩56,562 | ₩57,071 | +0.90% | 3.8만 |
|---|
| 2026.08.24 | ₩56,348 | ₩56,576 | ₩55,845 | ₩56,206 | -0.25% | 3.7만 |
|---|
| 2026.08.21 | ₩57,326 | ₩57,380 | ₩56,937 | ₩57,018 | -0.54% | 4.5만 |
|---|
| 2026.08.20 | ₩56,160 | ₩56,696 | ₩56,160 | ₩56,562 | +0.72% | 5.3만 |
|---|
| 2026.08.19 | ₩56,683 | ₩56,683 | ₩56,227 | ₩56,372 | -0.55% | 6.3만 |
|---|
| 2026.08.18 | ₩56,616 | ₩57,058 | ₩55,919 | ₩56,046 | -1.01% | 4.4만 |
|---|
| 2026.08.17 | ₩57,567 | ₩57,929 | ₩57,393 | ₩57,406 | -0.28% | 5.5만 |
|---|
| 2026.08.14 | ₩57,272 | ₩57,648 | ₩57,075 | ₩57,132 | -0.25% | 12.3만 |
|---|
| 2026.08.13 | ₩57,165 | ₩57,607 | ₩56,991 | ₩57,306 | +0.25% | 13.2만 |
|---|
| 2026.08.12 | ₩57,406 | ₩57,688 | ₩57,384 | ₩57,553 | +0.25% | 2.1만 |
|---|
| 2026.08.11 | ₩57,098 | ₩57,098 | ₩56,602 | ₩56,699 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩56,522 | ₩57,125 | ₩56,522 | ₩56,877 | +0.63% | 7.4만 |
|---|
| 2026.08.07 | ₩56,442 | ₩57,058 | ₩56,267 | ₩56,877 | +0.77% | 7.6만 |
|---|
| 2026.08.06 | ₩56,107 | ₩56,897 | ₩55,892 | ₩56,443 | +0.60% | 3.1만 |
|---|
| 2026.08.05 | ₩57,380 | ₩57,500 | ₩57,125 | ₩57,125 | -0.44% | 19.2만 |
|---|
| 2026.08.04 | ₩56,710 | ₩57,433 | ₩56,710 | ₩57,199 | +0.86% | 8.3천 |
|---|
| 2026.08.03 | ₩55,651 | ₩56,334 | ₩55,651 | ₩56,174 | +0.94% | 17.5만 |
|---|
| 2026.07.31 | ₩56,093 | ₩56,415 | ₩55,256 | ₩55,932 | -0.29% | 26만 |
|---|
| 2026.07.30 | ₩54,070 | ₩55,175 | ₩54,070 | ₩55,102 | +1.91% | 53.3만 |
|---|
| 2026.07.29 | ₩53,547 | ₩54,398 | ₩53,118 | ₩53,323 | -0.42% | 8.9만 |
|---|
| 2026.07.28 | ₩53,735 | ₩54,251 | ₩53,252 | ₩54,014 | +0.52% | 23.7만 |
|---|
| 2026.07.27 | ₩55,383 | ₩55,437 | ₩54,468 | ₩54,954 | -0.77% | 8.8만 |
|---|
| 2026.07.24 | ₩55,209 | ₩55,396 | ₩54,659 | ₩54,854 | -0.64% | 1.5만 |
|---|
| 2026.07.23 | ₩56,038 | ₩56,147 | ₩55,490 | ₩55,812 | -0.40% | 26.1만 |
|---|
| 2026.07.22 | ₩54,673 | ₩56,475 | ₩54,673 | ₩56,160 | +2.72% | 2.2만 |
|---|
| 2026.07.21 | ₩56,254 | ₩56,803 | ₩56,013 | ₩56,468 | +0.38% | 5.9만 |
|---|
| 2026.07.20 | ₩56,348 | ₩56,348 | ₩55,075 | ₩55,303 | -1.85% | 3.9만 |
|---|
| 2026.07.17 | ₩54,083 | ₩55,262 | ₩53,835 | ₩54,788 | +1.30% | 1.5만 |
|---|
| 2026.07.16 | ₩55,678 | ₩55,678 | ₩55,128 | ₩55,257 | -0.76% | 4만 |
|---|
| 2026.07.15 | ₩56,348 | ₩56,643 | ₩55,611 | ₩56,629 | +0.50% | 10만 |
|---|
| 2026.07.14 | ₩55,477 | ₩56,133 | ₩55,410 | ₩55,887 | +0.74% | 16만 |
|---|
| 2026.07.13 | ₩55,544 | ₩55,564 | ₩55,128 | ₩55,221 | -0.58% | 4.7만 |
|---|
| 2026.07.10 | ₩56,334 | ₩57,112 | ₩56,328 | ₩56,810 | +0.84% | 2.1만 |
|---|
| 2026.07.09 | ₩56,160 | ₩56,924 | ₩56,113 | ₩56,534 | +0.67% | 3.3만 |
|---|
| 2026.07.08 | ₩55,691 | ₩56,415 | ₩55,517 | ₩56,305 | +1.10% | 3.7만 |
|---|
| 2026.07.07 | ₩56,522 | ₩56,904 | ₩55,973 | ₩56,144 | -0.67% | 4.6만 |
|---|
| 2026.07.06 | ₩57,527 | ₩57,969 | ₩57,299 | ₩57,528 | +0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩57,192 | ₩57,259 | ₩55,785 | ₩56,468 | -1.27% | 6.2만 |
|---|
| 2026.07.01 | ₩58,076 | ₩58,076 | ₩56,736 | ₩56,945 | -1.95% | 8.9만 |
|---|
| 2026.06.30 | ₩57,849 | ₩58,907 | ₩57,447 | ₩58,344 | +0.86% | 5.7만 |
|---|
| 2026.06.29 | ₩58,050 | ₩58,050 | ₩56,200 | ₩57,314 | -1.27% | 7.2만 |
|---|
| 2026.06.26 | ₩57,768 | ₩57,916 | ₩56,576 | ₩57,187 | -1.01% | 3.5만 |
|---|
| 2026.06.25 | ₩58,773 | ₩58,813 | ₩57,622 | ₩57,967 | -1.37% | 1.6만 |
|---|
| 2026.06.24 | ₩57,205 | ₩58,318 | ₩56,743 | ₩57,326 | +0.21% | 3만 |
|---|
| 2026.06.23 | ₩57,460 | ₩58,043 | ₩56,053 | ₩57,352 | -0.19% | 10.4만 |
|---|
| 2026.06.22 | ₩59,711 | ₩60,810 | ₩59,711 | ₩60,341 | +1.05% | 5.5만 |
|---|
| 2026.06.18 | ₩58,639 | ₩59,356 | ₩58,465 | ₩59,228 | +1.00% | 5만 |
|---|
| 2026.06.17 | ₩59,135 | ₩59,892 | ₩58,358 | ₩58,470 | -1.12% | 10.6만 |
|---|
| 2026.06.16 | ₩59,081 | ₩59,175 | ₩58,472 | ₩58,880 | -0.34% | 5.8만 |
|---|
| 2026.06.15 | ₩59,577 | ₩59,577 | ₩58,921 | ₩59,173 | -0.68% | 4만 |
|---|
| 2026.06.12 | ₩57,179 | ₩58,304 | ₩57,045 | ₩57,796 | +1.08% | 3.4만 |
|---|
| 2026.06.11 | ₩55,370 | ₩57,889 | ₩55,370 | ₩57,071 | +3.07% | 3.7만 |
|---|
| 2026.06.10 | ₩55,798 | ₩56,455 | ₩55,155 | ₩55,155 | -1.15% | 3.7만 |
|---|
| 2026.06.09 | ₩56,696 | ₩56,696 | ₩55,329 | ₩56,089 | -1.07% | 6만 |
|---|
| 2026.06.08 | ₩54,606 | ₩56,616 | ₩54,606 | ₩55,926 | +2.42% | 3.9만 |
|---|
| 2026.06.05 | ₩58,666 | ₩58,666 | ₩55,142 | ₩55,328 | -5.69% | 14.9만 |
|---|
| 2026.06.04 | ₩60,127 | ₩60,127 | ₩58,425 | ₩59,135 | -1.65% | 16.4만 |
|---|
| 2026.06.03 | ₩60,971 | ₩61,628 | ₩59,510 | ₩59,737 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩60,180 | ₩60,582 | ₩60,046 | ₩60,482 | +0.50% | 4만 |
|---|
| 2026.06.01 | ₩59,242 | ₩60,328 | ₩59,242 | ₩59,820 | +0.97% | 3.8만 |
|---|
| 2026.05.29 | ₩59,550 | ₩59,550 | ₩58,344 | ₩58,700 | -1.43% | 9만 |
|---|
| 2026.05.28 | ₩58,291 | ₩59,148 | ₩58,090 | ₩58,980 | +1.18% | 5.2만 |
|---|
| 2026.05.27 | ₩58,733 | ₩59,262 | ₩58,592 | ₩58,934 | +0.34% | 6.4만 |
|---|
| 2026.05.26 | ₩57,674 | ₩58,633 | ₩57,674 | ₩58,456 | +1.35% | 1.6만 |
|---|
| 2026.05.22 | ₩56,803 | ₩57,440 | ₩56,549 | ₩56,844 | +0.07% | 7.5만 |
|---|
| 2026.05.21 | ₩56,683 | ₩57,514 | ₩56,020 | ₩56,991 | +0.54% | 5.6만 |
|---|
| 2026.05.20 | ₩55,584 | ₩56,629 | ₩55,584 | ₩56,341 | +1.36% | 20만 |
|---|
| 2026.05.19 | ₩56,468 | ₩56,468 | ₩55,008 | ₩55,461 | -1.78% | 10.5만 |
|---|
| 2026.05.18 | ₩56,214 | ₩56,381 | ₩55,417 | ₩55,664 | -0.98% | 5.5만 |
|---|
| 2026.05.15 | ₩55,664 | ₩55,946 | ₩55,370 | ₩55,608 | -0.10% | 6.1만 |
|---|
| 2026.05.14 | ₩57,353 | ₩57,815 | ₩57,085 | ₩57,540 | +0.33% | 10만 |
|---|
| 2026.05.13 | ₩57,460 | ₩57,695 | ₩56,830 | ₩57,658 | +0.35% | 1.2만 |
|---|
| 2026.05.12 | ₩57,956 | ₩57,956 | ₩56,087 | ₩56,770 | -2.05% | 4.2만 |
|---|
| 2026.05.11 | ₩57,715 | ₩58,947 | ₩57,715 | ₩58,432 | +1.24% | 8만 |
|---|
| 2026.05.08 | ₩57,045 | ₩57,768 | ₩57,045 | ₩57,601 | +0.97% | 7.3만 |
|---|
| 2026.05.07 | ₩57,460 | ₩57,460 | ₩56,589 | ₩56,677 | -1.36% | 9만 |
|---|
| 2026.05.06 | ₩54,847 | ₩57,768 | ₩54,847 | ₩57,547 | +4.92% | 7.6만 |
|---|
| 2026.05.05 | ₩54,713 | ₩54,927 | ₩54,579 | ₩54,840 | +0.23% | 11.7만 |
|---|
| 2026.05.04 | ₩53,715 | ₩54,114 | ₩53,608 | ₩53,862 | +0.27% | 2.5만 |
|---|
| 2026.05.01 | ₩53,681 | ₩53,708 | ₩53,239 | ₩53,285 | -0.74% | 6.6만 |
|---|
| 2026.04.30 | ₩52,462 | ₩53,534 | ₩52,462 | ₩53,394 | +1.78% | 12.7만 |
|---|
| 2026.04.29 | ₩52,100 | ₩52,288 | ₩51,859 | ₩52,207 | +0.21% | 4.6만 |
|---|
| 2026.04.28 | ₩51,899 | ₩52,221 | ₩51,711 | ₩52,087 | +0.36% | 2.3만 |
|---|
| 2026.04.27 | ₩52,341 | ₩52,435 | ₩52,073 | ₩52,341 | 0.00% | 5.1만 |
|---|
| 2026.04.24 | ₩51,899 | ₩52,877 | ₩51,899 | ₩52,588 | +1.33% | 31.2만 |
|---|
| 2026.04.23 | ₩51,953 | ₩51,953 | ₩51,256 | ₩51,607 | -0.67% | 1.1만 |
|---|
| 2026.04.22 | ₩52,100 | ₩52,475 | ₩51,979 | ₩52,348 | +0.48% | 6.8만 |
|---|
| 2026.04.21 | ₩51,979 | ₩52,100 | ₩51,336 | ₩51,604 | -0.72% | 8.3만 |
|---|
| 2026.04.20 | ₩51,510 | ₩52,006 | ₩51,510 | ₩51,891 | +0.74% | 9.4만 |
|---|
| 2026.04.17 | ₩51,953 | ₩52,194 | ₩51,953 | ₩52,038 | +0.17% | 2만 |
|---|
| 2026.04.16 | ₩49,943 | ₩51,658 | ₩49,943 | ₩51,321 | +2.76% | 4.6만 |
|---|
| 2026.04.15 | ₩50,800 | ₩51,041 | ₩50,773 | ₩51,001 | +0.40% | 1.7만 |
|---|
| 2026.04.14 | ₩50,425 | ₩50,814 | ₩50,318 | ₩50,763 | +0.67% | 1.8만 |
|---|
| 2026.04.13 | ₩49,165 | ₩49,969 | ₩49,165 | ₩49,862 | +1.42% | 1.8만 |
|---|
| 2026.04.10 | ₩49,313 | ₩49,527 | ₩49,299 | ₩49,346 | +0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩49,085 | ₩49,219 | ₩48,147 | ₩48,904 | -0.37% | 9.4만 |
|---|
| 2026.04.08 | ₩48,670 | ₩49,340 | ₩48,670 | ₩49,196 | +1.08% | 3.7만 |
|---|
| 2026.04.07 | ₩46,365 | ₩46,713 | ₩46,231 | ₩46,631 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩46,311 | ₩47,410 | ₩46,217 | ₩46,378 | +0.14% | 3.3만 |
|---|
| 2026.04.02 | ₩45,668 | ₩46,492 | ₩45,654 | ₩46,195 | +1.15% | 3.7만 |
|---|
| 2026.04.01 | ₩46,968 | ₩47,169 | ₩46,807 | ₩46,995 | +0.06% | 2.6만 |
|---|
| 2026.03.31 | ₩45,413 | ₩48,147 | ₩45,413 | ₩46,668 | +2.76% | 4.8만 |
|---|
| 2026.03.30 | ₩45,802 | ₩46,204 | ₩45,051 | ₩45,219 | -1.27% | 3.7만 |
|---|
| 2026.03.27 | ₩45,775 | ₩46,003 | ₩45,695 | ₩45,771 | -0.01% | 1.7만 |
|---|
| 2026.03.26 | ₩46,552 | ₩46,740 | ₩45,882 | ₩45,896 | -1.41% | 1.5만 |
|---|
| 2026.03.25 | ₩47,356 | ₩47,725 | ₩47,035 | ₩47,537 | +0.38% | 2.7만 |
|---|
| 2026.03.24 | ₩47,839 | ₩47,839 | ₩46,673 | ₩47,051 | -1.65% | 11.7만 |
|---|
| 2026.03.23 | ₩47,383 | ₩47,906 | ₩47,129 | ₩47,654 | +0.57% | 3.1만 |
|---|
| 2026.03.20 | ₩47,383 | ₩47,383 | ₩46,365 | ₩46,422 | -2.03% | 1.6만 |
|---|
| 2026.03.19 | ₩47,263 | ₩47,986 | ₩47,008 | ₩47,788 | +1.11% | 6.6만 |
|---|
| 2026.03.18 | ₩48,120 | ₩48,268 | ₩47,651 | ₩47,707 | -0.86% | 3.3만 |
|---|
| 2026.03.17 | ₩47,450 | ₩49,165 | ₩47,450 | ₩48,670 | +2.57% | 7만 |
|---|
| 2026.03.16 | ₩48,053 | ₩48,509 | ₩48,013 | ₩48,347 | +0.61% | 3만 |
|---|
| 2026.03.13 | ₩47,879 | ₩48,010 | ₩47,075 | ₩47,147 | -1.53% | 16.6만 |
|---|
| 2026.03.12 | ₩48,026 | ₩48,093 | ₩47,571 | ₩47,619 | -0.85% | 37.8만 |
|---|
| 2026.03.11 | ₩48,375 | ₩48,964 | ₩48,375 | ₩48,761 | +0.80% | 9.5만 |
|---|
| 2026.03.10 | ₩48,227 | ₩49,313 | ₩47,718 | ₩48,407 | +0.37% | 40.4만 |
|---|
| 2026.03.09 | ₩46,566 | ₩48,361 | ₩46,257 | ₩48,253 | +3.62% | 2.2만 |
|---|
| 2026.03.06 | ₩46,834 | ₩47,832 | ₩46,700 | ₩47,200 | +0.78% | 7.1만 |
|---|
| 2026.03.05 | ₩47,825 | ₩48,455 | ₩47,209 | ₩47,892 | +0.14% | 2.4만 |
|---|
| 2026.03.04 | ₩48,067 | ₩49,326 | ₩48,067 | ₩49,149 | +2.25% | 14.8만 |
|---|
| 2026.03.03 | ₩51,135 | ₩51,135 | ₩46,928 | ₩47,990 | -6.15% | 24만 |
|---|
| 2026.03.02 | ₩50,412 | ₩51,510 | ₩50,412 | ₩51,276 | +1.71% | 3.1만 |
|---|
| 2026.02.27 | ₩51,309 | ₩52,006 | ₩51,309 | ₩51,864 | +1.08% | 9.6만 |
|---|
| 2026.02.26 | ₩52,194 | ₩52,247 | ₩51,618 | ₩52,083 | -0.21% | 4.2만 |
|---|
| 2026.02.25 | ₩52,107 | ₩52,332 | ₩52,033 | ₩52,249 | +0.27% | 71.5만 |
|---|
| 2026.02.24 | ₩51,015 | ₩52,355 | ₩50,820 | ₩51,687 | +1.32% | 31.2만 |
|---|
| 2026.02.23 | ₩51,859 | ₩51,859 | ₩50,639 | ₩50,659 | -2.31% | 22.6만 |
|---|
| 2026.02.20 | ₩50,197 | ₩51,899 | ₩50,197 | ₩51,879 | +3.35% | 1.7만 |
|---|
| 2026.02.19 | ₩49,902 | ₩50,693 | ₩49,902 | ₩50,625 | +1.45% | 3.4만 |
|---|
| 2026.02.18 | ₩49,983 | ₩50,452 | ₩49,983 | ₩50,371 | +0.78% | 30.3만 |
|---|
| 2026.02.17 | ₩50,211 | ₩50,639 | ₩49,447 | ₩50,036 | -0.35% | 7.7만 |
|---|
| 2026.02.13 | ₩50,747 | ₩50,747 | ₩49,795 | ₩50,413 | -0.66% | 10.3만 |
|---|
| 2026.02.12 | ₩50,747 | ₩51,162 | ₩50,010 | ₩50,324 | -0.83% | 11.8만 |
|---|
| 2026.02.11 | ₩49,876 | ₩50,345 | ₩49,695 | ₩50,243 | +0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩49,514 | ₩49,981 | ₩49,514 | ₩49,809 | +0.60% | 1.3만 |
|---|
| 2026.02.09 | ₩49,139 | ₩49,755 | ₩49,139 | ₩49,688 | +1.12% | 3.2만 |
|---|
| 2026.02.06 | ₩48,643 | ₩48,991 | ₩48,562 | ₩48,944 | +0.62% | 2.1만 |
|---|
| 2026.02.05 | ₩47,892 | ₩48,107 | ₩47,694 | ₩47,694 | -0.41% | 2.4만 |
|---|
| 2026.02.04 | ₩48,924 | ₩49,049 | ₩47,732 | ₩48,120 | -1.64% | 17.2만 |
|---|
| 2026.02.03 | ₩47,772 | ₩48,723 | ₩47,772 | ₩48,469 | +1.46% | 12만 |
|---|
| 2026.02.02 | ₩48,227 | ₩48,442 | ₩47,758 | ₩47,918 | -0.64% | 1.7만 |
|---|
| 2026.01.30 | ₩48,884 | ₩49,206 | ₩47,732 | ₩47,852 | -2.11% | 3.8만 |
|---|
| 2026.01.29 | ₩48,415 | ₩49,688 | ₩47,852 | ₩48,779 | +0.75% | 18.3만 |
|---|
| 2026.01.28 | ₩48,348 | ₩49,487 | ₩48,348 | ₩49,045 | +1.44% | 8.8천 |
|---|
| 2026.01.27 | ₩48,857 | ₩49,755 | ₩48,603 | ₩48,911 | +0.11% | 8.1만 |
|---|
| 2026.01.26 | ₩46,954 | ₩48,159 | ₩46,954 | ₩48,013 | +2.25% | 6.5천 |
|---|
| 2026.01.23 | ₩46,928 | ₩47,933 | ₩46,901 | ₩47,624 | +1.48% | 2.5만 |
|---|
| 2026.01.22 | ₩47,383 | ₩48,093 | ₩47,169 | ₩47,485 | +0.21% | 38.6만 |
|---|
| 2026.01.21 | ₩46,257 | ₩46,827 | ₩46,217 | ₩46,713 | +0.98% | 4.9천 |
|---|
| 2026.01.20 | ₩45,869 | ₩46,123 | ₩45,440 | ₩45,504 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩46,150 | ₩46,150 | ₩45,507 | ₩45,748 | -0.87% | 8.7만 |
|---|
| 2026.01.15 | ₩45,721 | ₩45,842 | ₩45,467 | ₩45,687 | -0.08% | 1.2만 |
|---|
| 2026.01.14 | ₩45,400 | ₩45,400 | ₩44,864 | ₩45,106 | -0.65% | 15.9만 |
|---|
| 2026.01.13 | ₩45,520 | ₩45,520 | ₩44,810 | ₩44,938 | -1.28% | 4.9천 |
|---|
| 2026.01.12 | ₩45,025 | ₩45,421 | ₩45,025 | ₩45,386 | +0.80% | 1.1천 |
|---|
| 2026.01.09 | ₩45,038 | ₩45,038 | ₩44,596 | ₩44,611 | -0.95% | 7.9만 |
|---|
| 2026.01.08 | ₩44,797 | ₩44,850 | ₩44,462 | ₩44,609 | -0.42% | 4.3만 |
|---|
| 2026.01.07 | ₩44,891 | ₩44,931 | ₩44,381 | ₩44,435 | -1.01% | 1.5만 |
|---|
| 2026.01.06 | ₩44,971 | ₩45,199 | ₩44,917 | ₩45,108 | +0.30% | 6.7천 |
|---|
| 2026.01.05 | ₩44,837 | ₩44,837 | ₩43,979 | ₩44,510 | -0.73% | 13.7만 |
|---|
| 2026.01.02 | ₩43,886 | ₩44,073 | ₩43,711 | ₩43,892 | +0.02% | 1.5만 |
|---|
| 2025.12.31 | ₩43,403 | ₩43,403 | ₩43,028 | ₩43,126 | -0.64% | 9천 |
|---|
| 2025.12.30 | ₩43,899 | ₩43,899 | ₩43,269 | ₩43,356 | -1.24% | 1만 |
|---|
| 2025.12.29 | ₩45,922 | ₩46,161 | ₩45,775 | ₩45,830 | -0.20% | 1만 |
|---|
| 2025.12.26 | ₩49,742 | ₩49,742 | ₩45,815 | ₩45,963 | -7.60% | 2.7천 |
|---|
| 2025.12.24 | ₩45,922 | ₩46,030 | ₩45,762 | ₩45,788 | -0.29% | 1.4천 |
|---|
| 2025.12.23 | ₩44,944 | ₩45,480 | ₩44,904 | ₩45,336 | +0.87% | 1.7만 |
|---|
| 2025.12.22 | ₩45,118 | ₩45,762 | ₩44,636 | ₩45,145 | +0.06% | 3만 |
|---|
| 2025.12.19 | ₩44,730 | ₩45,896 | ₩44,435 | ₩45,112 | +0.85% | 1.1만 |
|---|
| 2025.12.18 | ₩44,730 | ₩44,770 | ₩44,490 | ₩44,490 | -0.54% | 4.6천 |
|---|
| 2025.12.17 | ₩44,582 | ₩44,716 | ₩44,341 | ₩44,455 | -0.29% | 1만 |
|---|
| 2025.12.16 | ₩44,395 | ₩44,743 | ₩44,395 | ₩44,576 | +0.41% | 4.7천 |
|---|
| 2025.12.15 | ₩44,690 | ₩44,770 | ₩44,127 | ₩44,576 | -0.25% | 4.9천 |
|---|
| 2025.12.12 | ₩44,944 | ₩45,092 | ₩44,671 | ₩44,671 | -0.61% | 7.1천 |
|---|
| 2025.12.11 | ₩45,145 | ₩45,185 | ₩45,054 | ₩45,054 | -0.20% | 400 |
|---|
| 2025.12.10 | ₩45,232 | ₩45,453 | ₩44,904 | ₩45,185 | -0.10% | 4.3천 |
|---|
| 2025.12.09 | ₩44,489 | ₩44,743 | ₩44,489 | ₩44,562 | +0.17% | 1.3천 |
|---|
| 2025.12.08 | ₩45,306 | ₩45,400 | ₩44,475 | ₩44,664 | -1.42% | 2.4천 |
|---|
| 2025.12.05 | ₩44,301 | ₩45,159 | ₩44,301 | ₩44,643 | +0.77% | 3.7천 |
|---|
| 2025.12.04 | ₩44,475 | ₩44,663 | ₩44,134 | ₩44,134 | -0.77% | 6.7천 |
|---|
| 2025.12.03 | ₩44,489 | ₩44,623 | ₩44,140 | ₩44,140 | -0.78% | 9.7천 |
|---|
| 2025.12.02 | ₩43,896 | ₩44,368 | ₩43,896 | ₩44,355 | +1.04% | 5.5천 |
|---|
| 2025.12.01 | ₩43,993 | ₩44,582 | ₩43,752 | ₩43,892 | -0.23% | 2.9천 |
|---|
| 2025.11.28 | ₩43,805 | ₩43,819 | ₩43,686 | ₩43,686 | -0.27% | 800 |
|---|
| 2025.11.26 | ₩43,470 | ₩43,551 | ₩43,391 | ₩43,391 | -0.18% | 1.8천 |
|---|
| 2025.11.25 | ₩42,800 | ₩42,810 | ₩42,800 | ₩42,810 | +0.02% | 1.4천 |
|---|
| 2025.11.24 | ₩43,068 | ₩43,068 | ₩41,893 | ₩42,476 | -1.38% | 4.6천 |
|---|
| 2025.11.21 | ₩42,278 | ₩42,278 | ₩41,715 | ₩42,106 | -0.41% | 1.9만 |
|---|
| 2025.11.20 | ₩43,524 | ₩43,524 | ₩42,286 | ₩42,286 | -2.84% | 1만 |
|---|
| 2025.11.19 | ₩43,068 | ₩43,242 | ₩42,773 | ₩43,029 | -0.09% | 1.8만 |
|---|
| 2025.11.18 | ₩42,704 | ₩43,001 | ₩42,704 | ₩43,001 | +0.70% | 700 |
|---|
| 2025.11.17 | ₩43,228 | ₩43,283 | ₩43,189 | ₩43,263 | +0.08% | 3.9천 |
|---|
| 2025.11.14 | ₩43,946 | ₩43,946 | ₩43,673 | ₩43,840 | -0.24% | 1.1만 |
|---|
| 2025.11.13 | ₩44,515 | ₩45,386 | ₩43,933 | ₩43,933 | -1.31% | 4천 |
|---|
| 2025.11.12 | ₩44,323 | ₩44,422 | ₩44,323 | ₩44,363 | +0.09% | 2.5천 |
|---|
| 2025.11.11 | ₩44,328 | ₩44,448 | ₩44,194 | ₩44,314 | -0.03% | 3.5천 |
|---|
| 2025.11.10 | ₩44,180 | ₩44,199 | ₩44,100 | ₩44,199 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩43,220 | ₩43,338 | ₩43,220 | ₩43,338 | +0.27% | 2.9천 |
|---|
| 2025.11.06 | ₩43,845 | ₩43,845 | ₩43,587 | ₩43,587 | -0.59% | 400 |
|---|
| 2025.11.05 | ₩43,847 | ₩43,966 | ₩43,765 | ₩43,765 | -0.19% | 4.7천 |
|---|
| 2025.11.04 | ₩43,631 | ₩43,631 | ₩43,551 | ₩43,551 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩44,596 | ₩44,596 | ₩44,422 | ₩44,514 | -0.18% | 6.6천 |
|---|
| 2025.10.31 | ₩44,075 | ₩44,158 | ₩44,075 | ₩44,158 | +0.19% | 600 |
|---|
| 2025.10.30 | ₩44,288 | ₩44,408 | ₩44,288 | ₩44,325 | +0.08% | 5.7천 |
|---|
| 2025.10.29 | ₩44,944 | ₩45,132 | ₩44,584 | ₩44,629 | -0.70% | 4천 |
|---|
| 2025.10.28 | ₩45,051 | ₩45,051 | ₩44,438 | ₩44,442 | -1.35% | 900 |
|---|
| 2025.10.27 | ₩44,542 | ₩45,239 | ₩43,953 | ₩44,643 | +0.23% | 5.5천 |
|---|
| 2025.10.24 | ₩43,845 | ₩44,435 | ₩43,591 | ₩43,745 | -0.23% | 7.2천 |
|---|
| 2025.10.23 | ₩43,524 | ₩43,886 | ₩42,881 | ₩43,484 | -0.09% | 9.4천 |
|---|
| 2025.10.22 | ₩41,782 | ₩43,390 | ₩41,005 | ₩42,948 | +2.79% | 1.5만 |
|---|
| 2025.10.21 | ₩43,417 | ₩43,604 | ₩42,720 | ₩43,092 | -0.75% | 8.5천 |
|---|
| 2025.10.20 | ₩44,528 | ₩44,649 | ₩43,376 | ₩43,525 | -2.25% | 4.7천 |
|---|
| 2025.10.17 | ₩43,189 | ₩43,912 | ₩43,052 | ₩43,149 | -0.09% | 8.6천 |
|---|
| 2025.10.16 | ₩44,301 | ₩44,301 | ₩43,149 | ₩43,157 | -2.58% | 7.6천 |
|---|
| 2025.10.15 | ₩43,658 | ₩43,765 | ₩42,773 | ₩43,044 | -1.41% | 7.1천 |
|---|
| 2025.10.14 | ₩42,693 | ₩42,948 | ₩42,329 | ₩42,329 | -0.85% | 3천 |
|---|
| 2025.10.13 | ₩43,135 | ₩43,283 | ₩42,653 | ₩43,122 | -0.03% | 3천 |
|---|
| 2025.10.10 | ₩43,966 | ₩43,966 | ₩41,541 | ₩41,661 | -5.24% | 1만 |
|---|