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 | ₩54,768 | ₩54,782 | ₩54,567 | ₩54,688 | -0.15% | 1.7만 |
| 2026.10.08 | ₩54,648 | ₩54,648 | ₩53,991 | ₩54,221 | -0.78% | 2.8만 |
| 2026.10.07 | ₩55,291 | ₩56,002 | ₩54,929 | ₩55,412 | +0.22% | 1.6만 |
| 2026.10.06 | ₩56,250 | ₩56,317 | ₩55,908 | ₩55,979 | -0.48% | 1.3만 |
| 2026.10.05 | ₩56,130 | ₩56,498 | ₩56,049 | ₩56,295 | +0.29% | 4.6천 |
| 2026.10.02 | ₩55,761 | ₩55,888 | ₩55,620 | ₩55,788 | +0.05% | 1.4만 |
| 2026.10.01 | ₩55,144 | ₩55,372 | ₩54,688 | ₩55,310 | +0.30% | 3.1만 |
| 2026.09.30 | ₩55,191 | ₩55,345 | ₩55,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,222 |
| +0.06% |
| 7.7천 |
| 2026.09.29 | ₩55,654 | ₩55,841 | ₩55,459 | ₩55,781 | +0.23% | 1.5만 |
|---|
| 2026.09.28 | ₩55,788 | ₩55,955 | ₩55,320 | ₩55,663 | -0.22% | 1.7만 |
|---|
| 2026.09.25 | ₩56,257 | ₩56,485 | ₩56,056 | ₩56,358 | +0.18% | 6.5천 |
|---|
| 2026.09.24 | ₩56,203 | ₩56,203 | ₩55,734 | ₩55,962 | -0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩56,995 | ₩57,176 | ₩56,056 | ₩56,170 | -1.45% | 3.3만 |
|---|
| 2026.09.22 | ₩56,985 | ₩57,330 | ₩56,861 | ₩57,148 | +0.28% | 1.4만 |
|---|
| 2026.09.21 | ₩56,485 | ₩56,752 | ₩56,156 | ₩56,659 | +0.31% | 1.2만 |
|---|
| 2026.09.18 | ₩55,037 | ₩55,694 | ₩55,023 | ₩55,309 | +0.49% | 1.2만 |
|---|
| 2026.09.17 | ₩55,157 | ₩55,439 | ₩55,090 | ₩55,332 | +0.32% | 4.4만 |
|---|
| 2026.09.16 | ₩55,224 | ₩55,224 | ₩54,178 | ₩54,433 | -1.43% | 3만 |
|---|
| 2026.09.15 | ₩55,064 | ₩55,117 | ₩54,567 | ₩54,809 | -0.46% | 15.8만 |
|---|
| 2026.09.14 | ₩55,171 | ₩55,545 | ₩54,916 | ₩55,123 | -0.09% | 4.1만 |
|---|
| 2026.09.11 | ₩56,673 | ₩56,673 | ₩56,237 | ₩56,410 | -0.46% | 4.5만 |
|---|
| 2026.09.10 | ₩56,364 | ₩56,364 | ₩55,908 | ₩56,083 | -0.50% | 6만 |
|---|
| 2026.09.09 | ₩57,209 | ₩57,303 | ₩56,793 | ₩56,996 | -0.37% | 1.7만 |
|---|
| 2026.09.08 | ₩57,477 | ₩57,585 | ₩57,337 | ₩57,375 | -0.18% | 2.1만 |
|---|
| 2026.09.04 | ₩56,834 | ₩57,491 | ₩56,780 | ₩57,346 | +0.90% | 3.2만 |
|---|
| 2026.09.03 | ₩56,203 | ₩56,606 | ₩55,935 | ₩56,403 | +0.36% | 4만 |
|---|
| 2026.09.02 | ₩55,975 | ₩57,129 | ₩55,841 | ₩56,116 | +0.25% | 5.8만 |
|---|
| 2026.09.01 | ₩56,512 | ₩56,646 | ₩56,056 | ₩56,068 | -0.79% | 2만 |
|---|
| 2026.08.31 | ₩56,619 | ₩56,753 | ₩55,975 | ₩56,445 | -0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩56,726 | ₩57,055 | ₩56,285 | ₩56,392 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩56,780 | ₩56,926 | ₩56,492 | ₩56,720 | -0.11% | 4.3만 |
|---|
| 2026.08.26 | ₩56,954 | ₩57,249 | ₩56,954 | ₩57,019 | +0.11% | 10.2만 |
|---|
| 2026.08.25 | ₩56,606 | ₩57,142 | ₩56,606 | ₩57,115 | +0.90% | 3.8만 |
|---|
| 2026.08.24 | ₩56,391 | ₩56,619 | ₩55,888 | ₩56,249 | -0.25% | 3.7만 |
|---|
| 2026.08.21 | ₩57,370 | ₩57,424 | ₩56,981 | ₩57,062 | -0.54% | 4.5만 |
|---|
| 2026.08.20 | ₩56,203 | ₩56,740 | ₩56,203 | ₩56,606 | +0.72% | 5.3만 |
|---|
| 2026.08.19 | ₩56,726 | ₩56,726 | ₩56,270 | ₩56,415 | -0.55% | 6.3만 |
|---|
| 2026.08.18 | ₩56,659 | ₩57,102 | ₩55,962 | ₩56,089 | -1.01% | 4.4만 |
|---|
| 2026.08.17 | ₩57,612 | ₩57,974 | ₩57,437 | ₩57,451 | -0.28% | 5.5만 |
|---|
| 2026.08.14 | ₩57,316 | ₩57,692 | ₩57,119 | ₩57,176 | -0.25% | 12.3만 |
|---|
| 2026.08.13 | ₩57,209 | ₩57,652 | ₩57,035 | ₩57,350 | +0.25% | 13.2만 |
|---|
| 2026.08.12 | ₩57,451 | ₩57,732 | ₩57,428 | ₩57,597 | +0.25% | 2.1만 |
|---|
| 2026.08.11 | ₩57,142 | ₩57,142 | ₩56,646 | ₩56,743 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩56,565 | ₩57,169 | ₩56,565 | ₩56,921 | +0.63% | 7.4만 |
|---|
| 2026.08.07 | ₩56,485 | ₩57,102 | ₩56,311 | ₩56,921 | +0.77% | 7.6만 |
|---|
| 2026.08.06 | ₩56,150 | ₩56,941 | ₩55,935 | ₩56,486 | +0.60% | 3.1만 |
|---|
| 2026.08.05 | ₩57,424 | ₩57,544 | ₩57,169 | ₩57,169 | -0.44% | 19.2만 |
|---|
| 2026.08.04 | ₩56,753 | ₩57,477 | ₩56,753 | ₩57,243 | +0.86% | 8.3천 |
|---|
| 2026.08.03 | ₩55,694 | ₩56,378 | ₩55,694 | ₩56,217 | +0.94% | 17.5만 |
|---|
| 2026.07.31 | ₩56,136 | ₩56,458 | ₩55,298 | ₩55,975 | -0.29% | 26만 |
|---|
| 2026.07.30 | ₩54,111 | ₩55,218 | ₩54,111 | ₩55,144 | +1.91% | 53.3만 |
|---|
| 2026.07.29 | ₩53,588 | ₩54,440 | ₩53,159 | ₩53,364 | -0.42% | 8.9만 |
|---|
| 2026.07.28 | ₩53,776 | ₩54,292 | ₩53,293 | ₩54,055 | +0.52% | 23.7만 |
|---|
| 2026.07.27 | ₩55,426 | ₩55,479 | ₩54,510 | ₩54,996 | -0.77% | 8.8만 |
|---|
| 2026.07.24 | ₩55,251 | ₩55,439 | ₩54,701 | ₩54,896 | -0.64% | 1.5만 |
|---|
| 2026.07.23 | ₩56,081 | ₩56,190 | ₩55,533 | ₩55,855 | -0.40% | 26.1만 |
|---|
| 2026.07.22 | ₩54,715 | ₩56,519 | ₩54,715 | ₩56,203 | +2.72% | 2.2만 |
|---|
| 2026.07.21 | ₩56,297 | ₩56,847 | ₩56,056 | ₩56,512 | +0.38% | 5.9만 |
|---|
| 2026.07.20 | ₩56,391 | ₩56,391 | ₩55,117 | ₩55,345 | -1.85% | 3.9만 |
|---|
| 2026.07.17 | ₩54,125 | ₩55,305 | ₩53,877 | ₩54,830 | +1.30% | 1.5만 |
|---|
| 2026.07.16 | ₩55,721 | ₩55,721 | ₩55,171 | ₩55,300 | -0.76% | 4만 |
|---|
| 2026.07.15 | ₩56,391 | ₩56,686 | ₩55,654 | ₩56,673 | +0.50% | 10만 |
|---|
| 2026.07.14 | ₩55,519 | ₩56,177 | ₩55,452 | ₩55,930 | +0.74% | 16만 |
|---|
| 2026.07.13 | ₩55,587 | ₩55,607 | ₩55,171 | ₩55,263 | -0.58% | 4.7만 |
|---|
| 2026.07.10 | ₩56,378 | ₩57,156 | ₩56,371 | ₩56,854 | +0.84% | 2.1만 |
|---|
| 2026.07.09 | ₩56,203 | ₩56,968 | ₩56,156 | ₩56,578 | +0.67% | 3.3만 |
|---|
| 2026.07.08 | ₩55,734 | ₩56,458 | ₩55,560 | ₩56,348 | +1.10% | 3.7만 |
|---|
| 2026.07.07 | ₩56,565 | ₩56,948 | ₩56,016 | ₩56,187 | -0.67% | 4.6만 |
|---|
| 2026.07.06 | ₩57,571 | ₩58,014 | ₩57,343 | ₩57,573 | +0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩57,236 | ₩57,303 | ₩55,828 | ₩56,512 | -1.27% | 6.2만 |
|---|
| 2026.07.01 | ₩58,121 | ₩58,121 | ₩56,780 | ₩56,989 | -1.95% | 8.9만 |
|---|
| 2026.06.30 | ₩57,893 | ₩58,953 | ₩57,491 | ₩58,389 | +0.86% | 5.7만 |
|---|
| 2026.06.29 | ₩58,094 | ₩58,094 | ₩56,244 | ₩57,358 | -1.27% | 7.2만 |
|---|
| 2026.06.26 | ₩57,813 | ₩57,960 | ₩56,619 | ₩57,231 | -1.01% | 3.5만 |
|---|
| 2026.06.25 | ₩58,818 | ₩58,859 | ₩57,666 | ₩58,011 | -1.37% | 1.6만 |
|---|
| 2026.06.24 | ₩57,249 | ₩58,362 | ₩56,787 | ₩57,370 | +0.21% | 3만 |
|---|
| 2026.06.23 | ₩57,504 | ₩58,088 | ₩56,096 | ₩57,396 | -0.19% | 10.4만 |
|---|
| 2026.06.22 | ₩59,757 | ₩60,857 | ₩59,757 | ₩60,387 | +1.05% | 5.5만 |
|---|
| 2026.06.18 | ₩58,684 | ₩59,402 | ₩58,510 | ₩59,273 | +1.00% | 5만 |
|---|
| 2026.06.17 | ₩59,181 | ₩59,938 | ₩58,403 | ₩58,515 | -1.12% | 10.6만 |
|---|
| 2026.06.16 | ₩59,127 | ₩59,221 | ₩58,517 | ₩58,926 | -0.34% | 5.8만 |
|---|
| 2026.06.15 | ₩59,623 | ₩59,623 | ₩58,966 | ₩59,218 | -0.68% | 4만 |
|---|
| 2026.06.12 | ₩57,223 | ₩58,349 | ₩57,088 | ₩57,841 | +1.08% | 3.4만 |
|---|
| 2026.06.11 | ₩55,412 | ₩57,933 | ₩55,412 | ₩57,115 | +3.07% | 3.7만 |
|---|
| 2026.06.10 | ₩55,841 | ₩56,498 | ₩55,198 | ₩55,198 | -1.15% | 3.7만 |
|---|
| 2026.06.09 | ₩56,740 | ₩56,740 | ₩55,372 | ₩56,132 | -1.07% | 6만 |
|---|
| 2026.06.08 | ₩54,648 | ₩56,659 | ₩54,648 | ₩55,969 | +2.42% | 3.9만 |
|---|
| 2026.06.05 | ₩58,711 | ₩58,711 | ₩55,184 | ₩55,371 | -5.69% | 14.9만 |
|---|
| 2026.06.04 | ₩60,173 | ₩60,173 | ₩58,470 | ₩59,181 | -1.65% | 16.4만 |
|---|
| 2026.06.03 | ₩61,018 | ₩61,675 | ₩59,556 | ₩59,783 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩60,227 | ₩60,629 | ₩60,092 | ₩60,528 | +0.50% | 4만 |
|---|
| 2026.06.01 | ₩59,288 | ₩60,374 | ₩59,288 | ₩59,866 | +0.97% | 3.8만 |
|---|
| 2026.05.29 | ₩59,596 | ₩59,596 | ₩58,389 | ₩58,745 | -1.43% | 9만 |
|---|
| 2026.05.28 | ₩58,336 | ₩59,194 | ₩58,135 | ₩59,025 | +1.18% | 5.2만 |
|---|
| 2026.05.27 | ₩58,778 | ₩59,308 | ₩58,637 | ₩58,979 | +0.34% | 6.4만 |
|---|
| 2026.05.26 | ₩57,719 | ₩58,678 | ₩57,719 | ₩58,501 | +1.35% | 1.6만 |
|---|
| 2026.05.22 | ₩56,847 | ₩57,484 | ₩56,592 | ₩56,887 | +0.07% | 7.5만 |
|---|
| 2026.05.21 | ₩56,726 | ₩57,558 | ₩56,063 | ₩57,035 | +0.54% | 5.6만 |
|---|
| 2026.05.20 | ₩55,627 | ₩56,673 | ₩55,627 | ₩56,384 | +1.36% | 20만 |
|---|
| 2026.05.19 | ₩56,512 | ₩56,512 | ₩55,050 | ₩55,503 | -1.78% | 10.5만 |
|---|
| 2026.05.18 | ₩56,257 | ₩56,425 | ₩55,459 | ₩55,707 | -0.98% | 5.5만 |
|---|
| 2026.05.15 | ₩55,707 | ₩55,989 | ₩55,412 | ₩55,651 | -0.10% | 6.1만 |
|---|
| 2026.05.14 | ₩57,397 | ₩57,860 | ₩57,129 | ₩57,585 | +0.33% | 10만 |
|---|
| 2026.05.13 | ₩57,504 | ₩57,739 | ₩56,874 | ₩57,703 | +0.35% | 1.2만 |
|---|
| 2026.05.12 | ₩58,000 | ₩58,000 | ₩56,130 | ₩56,814 | -2.05% | 4.2만 |
|---|
| 2026.05.11 | ₩57,759 | ₩58,993 | ₩57,759 | ₩58,476 | +1.24% | 8만 |
|---|
| 2026.05.08 | ₩57,088 | ₩57,813 | ₩57,088 | ₩57,645 | +0.97% | 7.3만 |
|---|
| 2026.05.07 | ₩57,504 | ₩57,504 | ₩56,633 | ₩56,721 | -1.36% | 9만 |
|---|
| 2026.05.06 | ₩54,889 | ₩57,813 | ₩54,889 | ₩57,591 | +4.92% | 7.6만 |
|---|
| 2026.05.05 | ₩54,755 | ₩54,970 | ₩54,621 | ₩54,882 | +0.23% | 11.7만 |
|---|
| 2026.05.04 | ₩53,756 | ₩54,156 | ₩53,649 | ₩53,904 | +0.27% | 2.5만 |
|---|
| 2026.05.01 | ₩53,722 | ₩53,749 | ₩53,280 | ₩53,326 | -0.74% | 6.6만 |
|---|
| 2026.04.30 | ₩52,502 | ₩53,575 | ₩52,502 | ₩53,435 | +1.78% | 12.7만 |
|---|
| 2026.04.29 | ₩52,140 | ₩52,328 | ₩51,899 | ₩52,247 | +0.21% | 4.6만 |
|---|
| 2026.04.28 | ₩51,939 | ₩52,261 | ₩51,751 | ₩52,127 | +0.36% | 2.3만 |
|---|
| 2026.04.27 | ₩52,381 | ₩52,475 | ₩52,113 | ₩52,381 | 0.00% | 5.1만 |
|---|
| 2026.04.24 | ₩51,939 | ₩52,918 | ₩51,939 | ₩52,628 | +1.33% | 31.2만 |
|---|
| 2026.04.23 | ₩51,993 | ₩51,993 | ₩51,295 | ₩51,647 | -0.67% | 1.1만 |
|---|
| 2026.04.22 | ₩52,140 | ₩52,516 | ₩52,019 | ₩52,388 | +0.48% | 6.8만 |
|---|
| 2026.04.21 | ₩52,019 | ₩52,140 | ₩51,376 | ₩51,644 | -0.72% | 8.3만 |
|---|
| 2026.04.20 | ₩51,550 | ₩52,046 | ₩51,550 | ₩51,931 | +0.74% | 9.4만 |
|---|
| 2026.04.17 | ₩51,993 | ₩52,234 | ₩51,993 | ₩52,078 | +0.17% | 2만 |
|---|
| 2026.04.16 | ₩49,981 | ₩51,697 | ₩49,981 | ₩51,361 | +2.76% | 4.6만 |
|---|
| 2026.04.15 | ₩50,839 | ₩51,081 | ₩50,812 | ₩51,040 | +0.40% | 1.7만 |
|---|
| 2026.04.14 | ₩50,464 | ₩50,853 | ₩50,356 | ₩50,802 | +0.67% | 1.8만 |
|---|
| 2026.04.13 | ₩49,203 | ₩50,008 | ₩49,203 | ₩49,900 | +1.42% | 1.8만 |
|---|
| 2026.04.10 | ₩49,351 | ₩49,565 | ₩49,337 | ₩49,384 | +0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩49,123 | ₩49,257 | ₩48,184 | ₩48,942 | -0.37% | 9.4만 |
|---|
| 2026.04.08 | ₩48,707 | ₩49,377 | ₩48,707 | ₩49,234 | +1.08% | 3.7만 |
|---|
| 2026.04.07 | ₩46,400 | ₩46,749 | ₩46,266 | ₩46,667 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩46,347 | ₩47,446 | ₩46,253 | ₩46,414 | +0.14% | 3.3만 |
|---|
| 2026.04.02 | ₩45,703 | ₩46,528 | ₩45,690 | ₩46,230 | +1.15% | 3.7만 |
|---|
| 2026.04.01 | ₩47,004 | ₩47,205 | ₩46,843 | ₩47,031 | +0.06% | 2.6만 |
|---|
| 2026.03.31 | ₩45,448 | ₩48,184 | ₩45,448 | ₩46,703 | +2.76% | 4.8만 |
|---|
| 2026.03.30 | ₩45,837 | ₩46,239 | ₩45,086 | ₩45,254 | -1.27% | 3.7만 |
|---|
| 2026.03.27 | ₩45,810 | ₩46,038 | ₩45,730 | ₩45,806 | -0.01% | 1.7만 |
|---|
| 2026.03.26 | ₩46,588 | ₩46,776 | ₩45,918 | ₩45,931 | -1.41% | 1.5만 |
|---|
| 2026.03.25 | ₩47,393 | ₩47,761 | ₩47,071 | ₩47,574 | +0.38% | 2.7만 |
|---|
| 2026.03.24 | ₩47,875 | ₩47,875 | ₩46,709 | ₩47,087 | -1.65% | 11.7만 |
|---|
| 2026.03.23 | ₩47,420 | ₩47,943 | ₩47,165 | ₩47,690 | +0.57% | 3.1만 |
|---|
| 2026.03.20 | ₩47,420 | ₩47,420 | ₩46,400 | ₩46,458 | -2.03% | 1.6만 |
|---|
| 2026.03.19 | ₩47,299 | ₩48,023 | ₩47,044 | ₩47,825 | +1.11% | 6.6만 |
|---|
| 2026.03.18 | ₩48,157 | ₩48,305 | ₩47,688 | ₩47,744 | -0.86% | 3.3만 |
|---|
| 2026.03.17 | ₩47,487 | ₩49,203 | ₩47,487 | ₩48,707 | +2.57% | 7만 |
|---|
| 2026.03.16 | ₩48,090 | ₩48,546 | ₩48,050 | ₩48,384 | +0.61% | 3만 |
|---|
| 2026.03.13 | ₩47,916 | ₩48,047 | ₩47,111 | ₩47,184 | -1.53% | 16.6만 |
|---|
| 2026.03.12 | ₩48,063 | ₩48,130 | ₩47,607 | ₩47,656 | -0.85% | 37.8만 |
|---|
| 2026.03.11 | ₩48,412 | ₩49,002 | ₩48,412 | ₩48,798 | +0.80% | 9.5만 |
|---|
| 2026.03.10 | ₩48,264 | ₩49,351 | ₩47,755 | ₩48,444 | +0.37% | 40.4만 |
|---|
| 2026.03.09 | ₩46,601 | ₩48,398 | ₩46,293 | ₩48,290 | +3.62% | 2.2만 |
|---|
| 2026.03.06 | ₩46,870 | ₩47,869 | ₩46,736 | ₩47,236 | +0.78% | 7.1만 |
|---|
| 2026.03.05 | ₩47,862 | ₩48,492 | ₩47,245 | ₩47,929 | +0.14% | 2.4만 |
|---|
| 2026.03.04 | ₩48,103 | ₩49,364 | ₩48,103 | ₩49,187 | +2.25% | 14.8만 |
|---|
| 2026.03.03 | ₩51,174 | ₩51,174 | ₩46,964 | ₩48,027 | -6.15% | 24만 |
|---|
| 2026.03.02 | ₩50,450 | ₩51,550 | ₩50,450 | ₩51,315 | +1.71% | 3.1만 |
|---|
| 2026.02.27 | ₩51,349 | ₩52,046 | ₩51,349 | ₩51,904 | +1.08% | 9.6만 |
|---|
| 2026.02.26 | ₩52,234 | ₩52,288 | ₩51,657 | ₩52,123 | -0.21% | 4.2만 |
|---|
| 2026.02.25 | ₩52,147 | ₩52,372 | ₩52,073 | ₩52,289 | +0.27% | 71.5만 |
|---|
| 2026.02.24 | ₩51,054 | ₩52,395 | ₩50,859 | ₩51,727 | +1.32% | 31.2만 |
|---|
| 2026.02.23 | ₩51,899 | ₩51,899 | ₩50,678 | ₩50,698 | -2.31% | 22.6만 |
|---|
| 2026.02.20 | ₩50,236 | ₩51,939 | ₩50,236 | ₩51,919 | +3.35% | 1.7만 |
|---|
| 2026.02.19 | ₩49,941 | ₩50,732 | ₩49,941 | ₩50,664 | +1.45% | 3.4만 |
|---|
| 2026.02.18 | ₩50,021 | ₩50,491 | ₩50,021 | ₩50,410 | +0.78% | 30.3만 |
|---|
| 2026.02.17 | ₩50,249 | ₩50,678 | ₩49,485 | ₩50,075 | -0.35% | 7.7만 |
|---|
| 2026.02.13 | ₩50,786 | ₩50,786 | ₩49,833 | ₩50,452 | -0.66% | 10.3만 |
|---|
| 2026.02.12 | ₩50,786 | ₩51,201 | ₩50,048 | ₩50,363 | -0.83% | 11.8만 |
|---|
| 2026.02.11 | ₩49,914 | ₩50,383 | ₩49,733 | ₩50,281 | +0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩49,552 | ₩50,020 | ₩49,552 | ₩49,847 | +0.60% | 1.3만 |
|---|
| 2026.02.09 | ₩49,176 | ₩49,793 | ₩49,176 | ₩49,726 | +1.12% | 3.2만 |
|---|
| 2026.02.06 | ₩48,680 | ₩49,029 | ₩48,600 | ₩48,982 | +0.62% | 2.1만 |
|---|
| 2026.02.05 | ₩47,929 | ₩48,144 | ₩47,731 | ₩47,731 | -0.41% | 2.4만 |
|---|
| 2026.02.04 | ₩48,962 | ₩49,086 | ₩47,768 | ₩48,157 | -1.64% | 17.2만 |
|---|
| 2026.02.03 | ₩47,808 | ₩48,761 | ₩47,808 | ₩48,506 | +1.46% | 12만 |
|---|
| 2026.02.02 | ₩48,264 | ₩48,479 | ₩47,795 | ₩47,955 | -0.64% | 1.7만 |
|---|
| 2026.01.30 | ₩48,922 | ₩49,243 | ₩47,768 | ₩47,889 | -2.11% | 3.8만 |
|---|
| 2026.01.29 | ₩48,452 | ₩49,726 | ₩47,889 | ₩48,817 | +0.75% | 18.3만 |
|---|
| 2026.01.28 | ₩48,385 | ₩49,525 | ₩48,385 | ₩49,082 | +1.44% | 8.8천 |
|---|
| 2026.01.27 | ₩48,895 | ₩49,793 | ₩48,640 | ₩48,948 | +0.11% | 8.1만 |
|---|
| 2026.01.26 | ₩46,990 | ₩48,196 | ₩46,990 | ₩48,050 | +2.25% | 6.5천 |
|---|
| 2026.01.23 | ₩46,964 | ₩47,969 | ₩46,937 | ₩47,661 | +1.48% | 2.5만 |
|---|
| 2026.01.22 | ₩47,420 | ₩48,130 | ₩47,205 | ₩47,521 | +0.21% | 38.6만 |
|---|
| 2026.01.21 | ₩46,293 | ₩46,863 | ₩46,253 | ₩46,749 | +0.98% | 4.9천 |
|---|
| 2026.01.20 | ₩45,904 | ₩46,159 | ₩45,475 | ₩45,539 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩46,186 | ₩46,186 | ₩45,542 | ₩45,783 | -0.87% | 8.7만 |
|---|
| 2026.01.15 | ₩45,757 | ₩45,877 | ₩45,502 | ₩45,722 | -0.08% | 1.2만 |
|---|
| 2026.01.14 | ₩45,435 | ₩45,435 | ₩44,898 | ₩45,141 | -0.65% | 15.9만 |
|---|
| 2026.01.13 | ₩45,555 | ₩45,555 | ₩44,845 | ₩44,972 | -1.28% | 4.9천 |
|---|
| 2026.01.12 | ₩45,059 | ₩45,456 | ₩45,059 | ₩45,421 | +0.80% | 1.1천 |
|---|
| 2026.01.09 | ₩45,073 | ₩45,073 | ₩44,630 | ₩44,645 | -0.95% | 7.9만 |
|---|
| 2026.01.08 | ₩44,831 | ₩44,885 | ₩44,496 | ₩44,644 | -0.42% | 4.3만 |
|---|
| 2026.01.07 | ₩44,925 | ₩44,965 | ₩44,416 | ₩44,469 | -1.01% | 1.5만 |
|---|
| 2026.01.06 | ₩45,006 | ₩45,234 | ₩44,952 | ₩45,142 | +0.30% | 6.7천 |
|---|
| 2026.01.05 | ₩44,872 | ₩44,872 | ₩44,013 | ₩44,544 | -0.73% | 13.7만 |
|---|
| 2026.01.02 | ₩43,919 | ₩44,107 | ₩43,745 | ₩43,926 | +0.02% | 1.5만 |
|---|
| 2025.12.31 | ₩43,437 | ₩43,437 | ₩43,061 | ₩43,159 | -0.64% | 9천 |
|---|
| 2025.12.30 | ₩43,933 | ₩43,933 | ₩43,303 | ₩43,390 | -1.24% | 1만 |
|---|
| 2025.12.29 | ₩45,958 | ₩46,196 | ₩45,810 | ₩45,865 | -0.20% | 1만 |
|---|
| 2025.12.26 | ₩49,780 | ₩49,780 | ₩45,850 | ₩45,998 | -7.60% | 2.7천 |
|---|
| 2025.12.24 | ₩45,958 | ₩46,065 | ₩45,797 | ₩45,824 | -0.29% | 1.4천 |
|---|
| 2025.12.23 | ₩44,979 | ₩45,515 | ₩44,939 | ₩45,370 | +0.87% | 1.7만 |
|---|
| 2025.12.22 | ₩45,153 | ₩45,797 | ₩44,670 | ₩45,180 | +0.06% | 3만 |
|---|
| 2025.12.19 | ₩44,764 | ₩45,931 | ₩44,469 | ₩45,146 | +0.85% | 1.1만 |
|---|
| 2025.12.18 | ₩44,764 | ₩44,804 | ₩44,524 | ₩44,524 | -0.54% | 4.6천 |
|---|
| 2025.12.17 | ₩44,617 | ₩44,751 | ₩44,375 | ₩44,489 | -0.29% | 1만 |
|---|
| 2025.12.16 | ₩44,429 | ₩44,778 | ₩44,429 | ₩44,610 | +0.41% | 4.7천 |
|---|
| 2025.12.15 | ₩44,724 | ₩44,804 | ₩44,161 | ₩44,610 | -0.25% | 4.9천 |
|---|
| 2025.12.12 | ₩44,979 | ₩45,126 | ₩44,705 | ₩44,705 | -0.61% | 7.1천 |
|---|
| 2025.12.11 | ₩45,180 | ₩45,220 | ₩45,089 | ₩45,089 | -0.20% | 400 |
|---|
| 2025.12.10 | ₩45,267 | ₩45,488 | ₩44,939 | ₩45,220 | -0.10% | 4.3천 |
|---|
| 2025.12.09 | ₩44,523 | ₩44,778 | ₩44,523 | ₩44,597 | +0.17% | 1.3천 |
|---|
| 2025.12.08 | ₩45,341 | ₩45,435 | ₩44,509 | ₩44,699 | -1.42% | 2.4천 |
|---|
| 2025.12.05 | ₩44,335 | ₩45,193 | ₩44,335 | ₩44,677 | +0.77% | 3.7천 |
|---|
| 2025.12.04 | ₩44,509 | ₩44,697 | ₩44,167 | ₩44,167 | -0.77% | 6.7천 |
|---|
| 2025.12.03 | ₩44,523 | ₩44,657 | ₩44,174 | ₩44,174 | -0.78% | 9.7천 |
|---|
| 2025.12.02 | ₩43,930 | ₩44,402 | ₩43,930 | ₩44,389 | +1.04% | 5.5천 |
|---|
| 2025.12.01 | ₩44,027 | ₩44,617 | ₩43,785 | ₩43,926 | -0.23% | 2.9천 |
|---|
| 2025.11.28 | ₩43,839 | ₩43,852 | ₩43,720 | ₩43,720 | -0.27% | 800 |
|---|
| 2025.11.26 | ₩43,504 | ₩43,584 | ₩43,425 | ₩43,425 | -0.18% | 1.8천 |
|---|
| 2025.11.25 | ₩42,833 | ₩42,843 | ₩42,833 | ₩42,843 | +0.02% | 1.4천 |
|---|
| 2025.11.24 | ₩43,101 | ₩43,101 | ₩41,925 | ₩42,509 | -1.38% | 4.6천 |
|---|
| 2025.11.21 | ₩42,310 | ₩42,310 | ₩41,747 | ₩42,138 | -0.41% | 1.9만 |
|---|
| 2025.11.20 | ₩43,557 | ₩43,557 | ₩42,318 | ₩42,318 | -2.84% | 1만 |
|---|
| 2025.11.19 | ₩43,101 | ₩43,276 | ₩42,806 | ₩43,062 | -0.09% | 1.8만 |
|---|
| 2025.11.18 | ₩42,737 | ₩43,034 | ₩42,737 | ₩43,034 | +0.70% | 700 |
|---|
| 2025.11.17 | ₩43,261 | ₩43,316 | ₩43,222 | ₩43,296 | +0.08% | 3.9천 |
|---|
| 2025.11.14 | ₩43,980 | ₩43,980 | ₩43,706 | ₩43,874 | -0.24% | 1.1만 |
|---|
| 2025.11.13 | ₩44,550 | ₩45,421 | ₩43,966 | ₩43,966 | -1.31% | 4천 |
|---|
| 2025.11.12 | ₩44,357 | ₩44,456 | ₩44,357 | ₩44,397 | +0.09% | 2.5천 |
|---|
| 2025.11.11 | ₩44,362 | ₩44,483 | ₩44,228 | ₩44,349 | -0.03% | 3.5천 |
|---|
| 2025.11.10 | ₩44,214 | ₩44,233 | ₩44,134 | ₩44,233 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩43,253 | ₩43,371 | ₩43,253 | ₩43,371 | +0.27% | 2.9천 |
|---|
| 2025.11.06 | ₩43,879 | ₩43,879 | ₩43,620 | ₩43,620 | -0.59% | 400 |
|---|
| 2025.11.05 | ₩43,880 | ₩44,000 | ₩43,799 | ₩43,799 | -0.19% | 4.7천 |
|---|
| 2025.11.04 | ₩43,665 | ₩43,665 | ₩43,584 | ₩43,584 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩44,630 | ₩44,630 | ₩44,456 | ₩44,548 | -0.18% | 6.6천 |
|---|
| 2025.10.31 | ₩44,108 | ₩44,192 | ₩44,108 | ₩44,192 | +0.19% | 600 |
|---|
| 2025.10.30 | ₩44,322 | ₩44,442 | ₩44,322 | ₩44,359 | +0.08% | 5.7천 |
|---|
| 2025.10.29 | ₩44,979 | ₩45,167 | ₩44,618 | ₩44,664 | -0.70% | 4천 |
|---|
| 2025.10.28 | ₩45,086 | ₩45,086 | ₩44,472 | ₩44,476 | -1.35% | 900 |
|---|
| 2025.10.27 | ₩44,577 | ₩45,274 | ₩43,986 | ₩44,677 | +0.23% | 5.5천 |
|---|
| 2025.10.24 | ₩43,879 | ₩44,469 | ₩43,624 | ₩43,779 | -0.23% | 7.2천 |
|---|
| 2025.10.23 | ₩43,557 | ₩43,919 | ₩42,914 | ₩43,517 | -0.09% | 9.4천 |
|---|
| 2025.10.22 | ₩41,814 | ₩43,423 | ₩41,036 | ₩42,981 | +2.79% | 1.5만 |
|---|
| 2025.10.21 | ₩43,450 | ₩43,638 | ₩42,753 | ₩43,125 | -0.75% | 8.5천 |
|---|
| 2025.10.20 | ₩44,562 | ₩44,684 | ₩43,410 | ₩43,559 | -2.25% | 4.7천 |
|---|
| 2025.10.17 | ₩43,222 | ₩43,946 | ₩43,085 | ₩43,182 | -0.09% | 8.6천 |
|---|
| 2025.10.16 | ₩44,335 | ₩44,335 | ₩43,182 | ₩43,190 | -2.58% | 7.6천 |
|---|
| 2025.10.15 | ₩43,691 | ₩43,799 | ₩42,806 | ₩43,077 | -1.41% | 7.1천 |
|---|
| 2025.10.14 | ₩42,726 | ₩42,981 | ₩42,361 | ₩42,361 | -0.85% | 3천 |
|---|
| 2025.10.13 | ₩43,168 | ₩43,316 | ₩42,686 | ₩43,155 | -0.03% | 3천 |
|---|
| 2025.10.10 | ₩44,000 | ₩44,000 | ₩41,573 | ₩41,693 | -5.24% | 1만 |
|---|