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 | ₩54,781 | ₩54,795 | ₩54,580 | ₩54,701 | -0.15% | 1.7만 |
| 2026.10.08 | ₩54,660 | ₩54,660 | ₩54,003 | ₩54,234 | -0.78% | 2.8만 |
| 2026.10.07 | ₩55,304 | ₩56,015 | ₩54,942 | ₩55,425 | +0.22% | 1.6만 |
| 2026.10.06 | ₩56,263 | ₩56,330 | ₩55,921 | ₩55,992 | -0.48% | 1.3만 |
| 2026.10.05 | ₩56,143 | ₩56,511 | ₩56,062 | ₩56,308 | +0.29% | 4.6천 |
| 2026.10.02 | ₩55,774 | ₩55,901 | ₩55,633 | ₩55,801 | +0.05% | 1.4만 |
| 2026.10.01 | ₩55,157 | ₩55,385 | ₩54,701 | ₩55,323 | +0.30% | 3.1만 |
| 2026.09.30 | ₩55,204 | ₩55,358 | ₩55,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,235 |
| +0.06% |
| 7.7천 |
| 2026.09.29 | ₩55,666 | ₩55,854 | ₩55,472 | ₩55,794 | +0.23% | 1.5만 |
|---|
| 2026.09.28 | ₩55,801 | ₩55,968 | ₩55,332 | ₩55,676 | -0.22% | 1.7만 |
|---|
| 2026.09.25 | ₩56,270 | ₩56,498 | ₩56,069 | ₩56,371 | +0.18% | 6.5천 |
|---|
| 2026.09.24 | ₩56,216 | ₩56,216 | ₩55,747 | ₩55,975 | -0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩57,008 | ₩57,189 | ₩56,069 | ₩56,183 | -1.45% | 3.3만 |
|---|
| 2026.09.22 | ₩56,998 | ₩57,343 | ₩56,874 | ₩57,161 | +0.28% | 1.4만 |
|---|
| 2026.09.21 | ₩56,498 | ₩56,765 | ₩56,169 | ₩56,672 | +0.31% | 1.2만 |
|---|
| 2026.09.18 | ₩55,049 | ₩55,707 | ₩55,036 | ₩55,322 | +0.49% | 1.2만 |
|---|
| 2026.09.17 | ₩55,170 | ₩55,452 | ₩55,103 | ₩55,345 | +0.32% | 4.4만 |
|---|
| 2026.09.16 | ₩55,237 | ₩55,237 | ₩54,191 | ₩54,446 | -1.43% | 3만 |
|---|
| 2026.09.15 | ₩55,076 | ₩55,130 | ₩54,580 | ₩54,821 | -0.46% | 15.8만 |
|---|
| 2026.09.14 | ₩55,184 | ₩55,558 | ₩54,929 | ₩55,135 | -0.09% | 4.1만 |
|---|
| 2026.09.11 | ₩56,686 | ₩56,686 | ₩56,250 | ₩56,423 | -0.46% | 4.5만 |
|---|
| 2026.09.10 | ₩56,377 | ₩56,377 | ₩55,921 | ₩56,096 | -0.50% | 6만 |
|---|
| 2026.09.09 | ₩57,222 | ₩57,316 | ₩56,807 | ₩57,009 | -0.37% | 1.7만 |
|---|
| 2026.09.08 | ₩57,491 | ₩57,598 | ₩57,350 | ₩57,389 | -0.18% | 2.1만 |
|---|
| 2026.09.04 | ₩56,847 | ₩57,504 | ₩56,793 | ₩57,359 | +0.90% | 3.2만 |
|---|
| 2026.09.03 | ₩56,216 | ₩56,619 | ₩55,948 | ₩56,416 | +0.36% | 4만 |
|---|
| 2026.09.02 | ₩55,988 | ₩57,142 | ₩55,854 | ₩56,129 | +0.25% | 5.8만 |
|---|
| 2026.09.01 | ₩56,525 | ₩56,659 | ₩56,069 | ₩56,081 | -0.79% | 2만 |
|---|
| 2026.08.31 | ₩56,632 | ₩56,766 | ₩55,988 | ₩56,458 | -0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩56,740 | ₩57,068 | ₩56,298 | ₩56,406 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩56,793 | ₩56,939 | ₩56,505 | ₩56,733 | -0.11% | 4.3만 |
|---|
| 2026.08.26 | ₩56,968 | ₩57,263 | ₩56,968 | ₩57,032 | +0.11% | 10.2만 |
|---|
| 2026.08.25 | ₩56,619 | ₩57,155 | ₩56,619 | ₩57,129 | +0.90% | 3.8만 |
|---|
| 2026.08.24 | ₩56,404 | ₩56,632 | ₩55,901 | ₩56,262 | -0.25% | 3.7만 |
|---|
| 2026.08.21 | ₩57,383 | ₩57,437 | ₩56,994 | ₩57,075 | -0.54% | 4.5만 |
|---|
| 2026.08.20 | ₩56,216 | ₩56,753 | ₩56,216 | ₩56,619 | +0.72% | 5.3만 |
|---|
| 2026.08.19 | ₩56,740 | ₩56,740 | ₩56,283 | ₩56,428 | -0.55% | 6.3만 |
|---|
| 2026.08.18 | ₩56,672 | ₩57,115 | ₩55,975 | ₩56,102 | -1.01% | 4.4만 |
|---|
| 2026.08.17 | ₩57,625 | ₩57,987 | ₩57,450 | ₩57,464 | -0.28% | 5.5만 |
|---|
| 2026.08.14 | ₩57,330 | ₩57,705 | ₩57,133 | ₩57,189 | -0.25% | 12.3만 |
|---|
| 2026.08.13 | ₩57,222 | ₩57,665 | ₩57,048 | ₩57,363 | +0.25% | 13.2만 |
|---|
| 2026.08.12 | ₩57,464 | ₩57,746 | ₩57,441 | ₩57,610 | +0.25% | 2.1만 |
|---|
| 2026.08.11 | ₩57,155 | ₩57,155 | ₩56,659 | ₩56,756 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩56,579 | ₩57,182 | ₩56,579 | ₩56,934 | +0.63% | 7.4만 |
|---|
| 2026.08.07 | ₩56,498 | ₩57,115 | ₩56,324 | ₩56,934 | +0.77% | 7.6만 |
|---|
| 2026.08.06 | ₩56,163 | ₩56,954 | ₩55,948 | ₩56,499 | +0.60% | 3.1만 |
|---|
| 2026.08.05 | ₩57,437 | ₩57,558 | ₩57,182 | ₩57,182 | -0.44% | 19.2만 |
|---|
| 2026.08.04 | ₩56,766 | ₩57,491 | ₩56,766 | ₩57,256 | +0.86% | 8.3천 |
|---|
| 2026.08.03 | ₩55,707 | ₩56,391 | ₩55,707 | ₩56,230 | +0.94% | 17.5만 |
|---|
| 2026.07.31 | ₩56,149 | ₩56,471 | ₩55,311 | ₩55,988 | -0.29% | 26만 |
|---|
| 2026.07.30 | ₩54,124 | ₩55,230 | ₩54,124 | ₩55,157 | +1.91% | 53.3만 |
|---|
| 2026.07.29 | ₩53,601 | ₩54,453 | ₩53,172 | ₩53,377 | -0.42% | 8.9만 |
|---|
| 2026.07.28 | ₩53,789 | ₩54,305 | ₩53,306 | ₩54,068 | +0.52% | 23.7만 |
|---|
| 2026.07.27 | ₩55,438 | ₩55,492 | ₩54,522 | ₩55,009 | -0.77% | 8.8만 |
|---|
| 2026.07.24 | ₩55,264 | ₩55,452 | ₩54,714 | ₩54,909 | -0.64% | 1.5만 |
|---|
| 2026.07.23 | ₩56,094 | ₩56,203 | ₩55,546 | ₩55,868 | -0.40% | 26.1만 |
|---|
| 2026.07.22 | ₩54,727 | ₩56,532 | ₩54,727 | ₩56,216 | +2.72% | 2.2만 |
|---|
| 2026.07.21 | ₩56,310 | ₩56,860 | ₩56,069 | ₩56,525 | +0.38% | 5.9만 |
|---|
| 2026.07.20 | ₩56,404 | ₩56,404 | ₩55,130 | ₩55,358 | -1.85% | 3.9만 |
|---|
| 2026.07.17 | ₩54,137 | ₩55,318 | ₩53,889 | ₩54,843 | +1.30% | 1.5만 |
|---|
| 2026.07.16 | ₩55,734 | ₩55,734 | ₩55,184 | ₩55,312 | -0.76% | 4만 |
|---|
| 2026.07.15 | ₩56,404 | ₩56,699 | ₩55,666 | ₩56,686 | +0.50% | 10만 |
|---|
| 2026.07.14 | ₩55,532 | ₩56,190 | ₩55,465 | ₩55,943 | +0.74% | 16만 |
|---|
| 2026.07.13 | ₩55,599 | ₩55,619 | ₩55,184 | ₩55,276 | -0.58% | 4.7만 |
|---|
| 2026.07.10 | ₩56,391 | ₩57,169 | ₩56,384 | ₩56,867 | +0.84% | 2.1만 |
|---|
| 2026.07.09 | ₩56,216 | ₩56,981 | ₩56,169 | ₩56,591 | +0.67% | 3.3만 |
|---|
| 2026.07.08 | ₩55,747 | ₩56,471 | ₩55,573 | ₩56,361 | +1.10% | 3.7만 |
|---|
| 2026.07.07 | ₩56,579 | ₩56,961 | ₩56,029 | ₩56,200 | -0.67% | 4.6만 |
|---|
| 2026.07.06 | ₩57,585 | ₩58,027 | ₩57,357 | ₩57,586 | +0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩57,249 | ₩57,316 | ₩55,841 | ₩56,525 | -1.27% | 6.2만 |
|---|
| 2026.07.01 | ₩58,135 | ₩58,135 | ₩56,793 | ₩57,002 | -1.95% | 8.9만 |
|---|
| 2026.06.30 | ₩57,907 | ₩58,966 | ₩57,504 | ₩58,403 | +0.86% | 5.7만 |
|---|
| 2026.06.29 | ₩58,108 | ₩58,108 | ₩56,257 | ₩57,371 | -1.27% | 7.2만 |
|---|
| 2026.06.26 | ₩57,826 | ₩57,974 | ₩56,632 | ₩57,244 | -1.01% | 3.5만 |
|---|
| 2026.06.25 | ₩58,832 | ₩58,872 | ₩57,680 | ₩58,025 | -1.37% | 1.6만 |
|---|
| 2026.06.24 | ₩57,263 | ₩58,376 | ₩56,800 | ₩57,383 | +0.21% | 3만 |
|---|
| 2026.06.23 | ₩57,518 | ₩58,101 | ₩56,109 | ₩57,409 | -0.19% | 10.4만 |
|---|
| 2026.06.22 | ₩59,771 | ₩60,871 | ₩59,771 | ₩60,401 | +1.05% | 5.5만 |
|---|
| 2026.06.18 | ₩58,698 | ₩59,416 | ₩58,524 | ₩59,287 | +1.00% | 5만 |
|---|
| 2026.06.17 | ₩59,194 | ₩59,952 | ₩58,416 | ₩58,529 | -1.12% | 10.6만 |
|---|
| 2026.06.16 | ₩59,141 | ₩59,234 | ₩58,530 | ₩58,939 | -0.34% | 5.8만 |
|---|
| 2026.06.15 | ₩59,637 | ₩59,637 | ₩58,980 | ₩59,232 | -0.68% | 4만 |
|---|
| 2026.06.12 | ₩57,236 | ₩58,363 | ₩57,102 | ₩57,854 | +1.08% | 3.4만 |
|---|
| 2026.06.11 | ₩55,425 | ₩57,947 | ₩55,425 | ₩57,129 | +3.07% | 3.7만 |
|---|
| 2026.06.10 | ₩55,854 | ₩56,511 | ₩55,210 | ₩55,210 | -1.15% | 3.7만 |
|---|
| 2026.06.09 | ₩56,753 | ₩56,753 | ₩55,385 | ₩56,145 | -1.07% | 6만 |
|---|
| 2026.06.08 | ₩54,660 | ₩56,672 | ₩54,660 | ₩55,982 | +2.42% | 3.9만 |
|---|
| 2026.06.05 | ₩58,725 | ₩58,725 | ₩55,197 | ₩55,383 | -5.69% | 14.9만 |
|---|
| 2026.06.04 | ₩60,187 | ₩60,187 | ₩58,483 | ₩59,194 | -1.65% | 16.4만 |
|---|
| 2026.06.03 | ₩61,032 | ₩61,689 | ₩59,570 | ₩59,796 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩60,240 | ₩60,643 | ₩60,106 | ₩60,542 | +0.50% | 4만 |
|---|
| 2026.06.01 | ₩59,302 | ₩60,388 | ₩59,302 | ₩59,880 | +0.97% | 3.8만 |
|---|
| 2026.05.29 | ₩59,610 | ₩59,610 | ₩58,403 | ₩58,758 | -1.43% | 9만 |
|---|
| 2026.05.28 | ₩58,349 | ₩59,208 | ₩58,148 | ₩59,039 | +1.18% | 5.2만 |
|---|
| 2026.05.27 | ₩58,792 | ₩59,322 | ₩58,651 | ₩58,993 | +0.34% | 6.4만 |
|---|
| 2026.05.26 | ₩57,732 | ₩58,691 | ₩57,732 | ₩58,514 | +1.35% | 1.6만 |
|---|
| 2026.05.22 | ₩56,860 | ₩57,497 | ₩56,605 | ₩56,900 | +0.07% | 7.5만 |
|---|
| 2026.05.21 | ₩56,740 | ₩57,571 | ₩56,076 | ₩57,048 | +0.54% | 5.6만 |
|---|
| 2026.05.20 | ₩55,640 | ₩56,686 | ₩55,640 | ₩56,397 | +1.36% | 20만 |
|---|
| 2026.05.19 | ₩56,525 | ₩56,525 | ₩55,063 | ₩55,516 | -1.78% | 10.5만 |
|---|
| 2026.05.18 | ₩56,270 | ₩56,438 | ₩55,472 | ₩55,720 | -0.98% | 5.5만 |
|---|
| 2026.05.15 | ₩55,720 | ₩56,002 | ₩55,425 | ₩55,664 | -0.10% | 6.1만 |
|---|
| 2026.05.14 | ₩57,410 | ₩57,873 | ₩57,142 | ₩57,598 | +0.33% | 10만 |
|---|
| 2026.05.13 | ₩57,518 | ₩57,752 | ₩56,887 | ₩57,716 | +0.35% | 1.2만 |
|---|
| 2026.05.12 | ₩58,014 | ₩58,014 | ₩56,143 | ₩56,827 | -2.05% | 4.2만 |
|---|
| 2026.05.11 | ₩57,772 | ₩59,006 | ₩57,772 | ₩58,490 | +1.24% | 8만 |
|---|
| 2026.05.08 | ₩57,102 | ₩57,826 | ₩57,102 | ₩57,658 | +0.97% | 7.3만 |
|---|
| 2026.05.07 | ₩57,518 | ₩57,518 | ₩56,646 | ₩56,734 | -1.36% | 9만 |
|---|
| 2026.05.06 | ₩54,902 | ₩57,826 | ₩54,902 | ₩57,605 | +4.92% | 7.6만 |
|---|
| 2026.05.05 | ₩54,768 | ₩54,982 | ₩54,634 | ₩54,895 | +0.23% | 11.7만 |
|---|
| 2026.05.04 | ₩53,768 | ₩54,168 | ₩53,661 | ₩53,916 | +0.27% | 2.5만 |
|---|
| 2026.05.01 | ₩53,735 | ₩53,762 | ₩53,292 | ₩53,338 | -0.74% | 6.6만 |
|---|
| 2026.04.30 | ₩52,514 | ₩53,587 | ₩52,514 | ₩53,448 | +1.78% | 12.7만 |
|---|
| 2026.04.29 | ₩52,152 | ₩52,340 | ₩51,911 | ₩52,259 | +0.21% | 4.6만 |
|---|
| 2026.04.28 | ₩51,951 | ₩52,273 | ₩51,763 | ₩52,139 | +0.36% | 2.3만 |
|---|
| 2026.04.27 | ₩52,394 | ₩52,487 | ₩52,125 | ₩52,394 | 0.00% | 5.1만 |
|---|
| 2026.04.24 | ₩51,951 | ₩52,930 | ₩51,951 | ₩52,640 | +1.33% | 31.2만 |
|---|
| 2026.04.23 | ₩52,005 | ₩52,005 | ₩51,307 | ₩51,658 | -0.67% | 1.1만 |
|---|
| 2026.04.22 | ₩52,152 | ₩52,528 | ₩52,031 | ₩52,400 | +0.48% | 6.8만 |
|---|
| 2026.04.21 | ₩52,031 | ₩52,152 | ₩51,388 | ₩51,656 | -0.72% | 8.3만 |
|---|
| 2026.04.20 | ₩51,562 | ₩52,058 | ₩51,562 | ₩51,943 | +0.74% | 9.4만 |
|---|
| 2026.04.17 | ₩52,005 | ₩52,246 | ₩52,005 | ₩52,090 | +0.17% | 2만 |
|---|
| 2026.04.16 | ₩49,992 | ₩51,709 | ₩49,992 | ₩51,373 | +2.76% | 4.6만 |
|---|
| 2026.04.15 | ₩50,851 | ₩51,092 | ₩50,824 | ₩51,052 | +0.40% | 1.7만 |
|---|
| 2026.04.14 | ₩50,475 | ₩50,864 | ₩50,368 | ₩50,813 | +0.67% | 1.8만 |
|---|
| 2026.04.13 | ₩49,214 | ₩50,019 | ₩49,214 | ₩49,912 | +1.42% | 1.8만 |
|---|
| 2026.04.10 | ₩49,362 | ₩49,577 | ₩49,349 | ₩49,396 | +0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩49,134 | ₩49,268 | ₩48,195 | ₩48,953 | -0.37% | 9.4만 |
|---|
| 2026.04.08 | ₩48,718 | ₩49,389 | ₩48,718 | ₩49,245 | +1.08% | 3.7만 |
|---|
| 2026.04.07 | ₩46,411 | ₩46,760 | ₩46,277 | ₩46,678 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩46,357 | ₩47,457 | ₩46,264 | ₩46,424 | +0.14% | 3.3만 |
|---|
| 2026.04.02 | ₩45,714 | ₩46,538 | ₩45,700 | ₩46,241 | +1.15% | 3.7만 |
|---|
| 2026.04.01 | ₩47,015 | ₩47,216 | ₩46,854 | ₩47,041 | +0.06% | 2.6만 |
|---|
| 2026.03.31 | ₩45,459 | ₩48,195 | ₩45,459 | ₩46,714 | +2.76% | 4.8만 |
|---|
| 2026.03.30 | ₩45,848 | ₩46,250 | ₩45,097 | ₩45,264 | -1.27% | 3.7만 |
|---|
| 2026.03.27 | ₩45,821 | ₩46,049 | ₩45,740 | ₩45,817 | -0.01% | 1.7만 |
|---|
| 2026.03.26 | ₩46,599 | ₩46,787 | ₩45,928 | ₩45,942 | -1.41% | 1.5만 |
|---|
| 2026.03.25 | ₩47,404 | ₩47,773 | ₩47,082 | ₩47,585 | +0.38% | 2.7만 |
|---|
| 2026.03.24 | ₩47,887 | ₩47,887 | ₩46,720 | ₩47,098 | -1.65% | 11.7만 |
|---|
| 2026.03.23 | ₩47,430 | ₩47,954 | ₩47,176 | ₩47,701 | +0.57% | 3.1만 |
|---|
| 2026.03.20 | ₩47,430 | ₩47,430 | ₩46,411 | ₩46,469 | -2.03% | 1.6만 |
|---|
| 2026.03.19 | ₩47,310 | ₩48,034 | ₩47,055 | ₩47,836 | +1.11% | 6.6만 |
|---|
| 2026.03.18 | ₩48,168 | ₩48,316 | ₩47,699 | ₩47,755 | -0.86% | 3.3만 |
|---|
| 2026.03.17 | ₩47,498 | ₩49,214 | ₩47,498 | ₩48,718 | +2.57% | 7만 |
|---|
| 2026.03.16 | ₩48,101 | ₩48,557 | ₩48,061 | ₩48,395 | +0.61% | 3만 |
|---|
| 2026.03.13 | ₩47,927 | ₩48,058 | ₩47,122 | ₩47,194 | -1.53% | 16.6만 |
|---|
| 2026.03.12 | ₩48,074 | ₩48,141 | ₩47,618 | ₩47,667 | -0.85% | 37.8만 |
|---|
| 2026.03.11 | ₩48,423 | ₩49,013 | ₩48,423 | ₩48,809 | +0.80% | 9.5만 |
|---|
| 2026.03.10 | ₩48,276 | ₩49,362 | ₩47,766 | ₩48,455 | +0.37% | 40.4만 |
|---|
| 2026.03.09 | ₩46,612 | ₩48,410 | ₩46,304 | ₩48,301 | +3.62% | 2.2만 |
|---|
| 2026.03.06 | ₩46,881 | ₩47,880 | ₩46,746 | ₩47,247 | +0.78% | 7.1만 |
|---|
| 2026.03.05 | ₩47,873 | ₩48,504 | ₩47,256 | ₩47,940 | +0.14% | 2.4만 |
|---|
| 2026.03.04 | ₩48,115 | ₩49,375 | ₩48,115 | ₩49,198 | +2.25% | 14.8만 |
|---|
| 2026.03.03 | ₩51,186 | ₩51,186 | ₩46,974 | ₩48,038 | -6.15% | 24만 |
|---|
| 2026.03.02 | ₩50,462 | ₩51,562 | ₩50,462 | ₩51,327 | +1.71% | 3.1만 |
|---|
| 2026.02.27 | ₩51,361 | ₩52,058 | ₩51,361 | ₩51,916 | +1.08% | 9.6만 |
|---|
| 2026.02.26 | ₩52,246 | ₩52,300 | ₩51,669 | ₩52,135 | -0.21% | 4.2만 |
|---|
| 2026.02.25 | ₩52,159 | ₩52,384 | ₩52,085 | ₩52,301 | +0.27% | 71.5만 |
|---|
| 2026.02.24 | ₩51,066 | ₩52,407 | ₩50,871 | ₩51,739 | +1.32% | 31.2만 |
|---|
| 2026.02.23 | ₩51,911 | ₩51,911 | ₩50,690 | ₩50,710 | -2.31% | 22.6만 |
|---|
| 2026.02.20 | ₩50,247 | ₩51,951 | ₩50,247 | ₩51,931 | +3.35% | 1.7만 |
|---|
| 2026.02.19 | ₩49,952 | ₩50,744 | ₩49,952 | ₩50,675 | +1.45% | 3.4만 |
|---|
| 2026.02.18 | ₩50,033 | ₩50,502 | ₩50,033 | ₩50,422 | +0.78% | 30.3만 |
|---|
| 2026.02.17 | ₩50,261 | ₩50,690 | ₩49,496 | ₩50,086 | -0.35% | 7.7만 |
|---|
| 2026.02.13 | ₩50,797 | ₩50,797 | ₩49,845 | ₩50,463 | -0.66% | 10.3만 |
|---|
| 2026.02.12 | ₩50,797 | ₩51,213 | ₩50,060 | ₩50,375 | -0.83% | 11.8만 |
|---|
| 2026.02.11 | ₩49,925 | ₩50,395 | ₩49,744 | ₩50,293 | +0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩49,563 | ₩50,031 | ₩49,563 | ₩49,858 | +0.60% | 1.3만 |
|---|
| 2026.02.09 | ₩49,188 | ₩49,805 | ₩49,188 | ₩49,738 | +1.12% | 3.2만 |
|---|
| 2026.02.06 | ₩48,691 | ₩49,040 | ₩48,611 | ₩48,993 | +0.62% | 2.1만 |
|---|
| 2026.02.05 | ₩47,940 | ₩48,155 | ₩47,742 | ₩47,742 | -0.41% | 2.4만 |
|---|
| 2026.02.04 | ₩48,973 | ₩49,098 | ₩47,779 | ₩48,168 | -1.64% | 17.2만 |
|---|
| 2026.02.03 | ₩47,819 | ₩48,772 | ₩47,819 | ₩48,517 | +1.46% | 12만 |
|---|
| 2026.02.02 | ₩48,276 | ₩48,490 | ₩47,806 | ₩47,966 | -0.64% | 1.7만 |
|---|
| 2026.01.30 | ₩48,933 | ₩49,255 | ₩47,779 | ₩47,900 | -2.11% | 3.8만 |
|---|
| 2026.01.29 | ₩48,463 | ₩49,738 | ₩47,900 | ₩48,828 | +0.75% | 18.3만 |
|---|
| 2026.01.28 | ₩48,396 | ₩49,536 | ₩48,396 | ₩49,094 | +1.44% | 8.8천 |
|---|
| 2026.01.27 | ₩48,906 | ₩49,805 | ₩48,651 | ₩48,960 | +0.11% | 8.1만 |
|---|
| 2026.01.26 | ₩47,001 | ₩48,207 | ₩47,001 | ₩48,061 | +2.25% | 6.5천 |
|---|
| 2026.01.23 | ₩46,974 | ₩47,980 | ₩46,948 | ₩47,672 | +1.48% | 2.5만 |
|---|
| 2026.01.22 | ₩47,430 | ₩48,141 | ₩47,216 | ₩47,532 | +0.21% | 38.6만 |
|---|
| 2026.01.21 | ₩46,304 | ₩46,874 | ₩46,264 | ₩46,760 | +0.98% | 4.9천 |
|---|
| 2026.01.20 | ₩45,915 | ₩46,170 | ₩45,486 | ₩45,550 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩46,196 | ₩46,196 | ₩45,553 | ₩45,794 | -0.87% | 8.7만 |
|---|
| 2026.01.15 | ₩45,767 | ₩45,888 | ₩45,512 | ₩45,732 | -0.08% | 1.2만 |
|---|
| 2026.01.14 | ₩45,445 | ₩45,445 | ₩44,909 | ₩45,152 | -0.65% | 15.9만 |
|---|
| 2026.01.13 | ₩45,566 | ₩45,566 | ₩44,855 | ₩44,983 | -1.28% | 4.9천 |
|---|
| 2026.01.12 | ₩45,070 | ₩45,467 | ₩45,070 | ₩45,432 | +0.80% | 1.1천 |
|---|
| 2026.01.09 | ₩45,083 | ₩45,083 | ₩44,640 | ₩44,655 | -0.95% | 7.9만 |
|---|
| 2026.01.08 | ₩44,842 | ₩44,895 | ₩44,506 | ₩44,654 | -0.42% | 4.3만 |
|---|
| 2026.01.07 | ₩44,936 | ₩44,976 | ₩44,426 | ₩44,479 | -1.01% | 1.5만 |
|---|
| 2026.01.06 | ₩45,016 | ₩45,244 | ₩44,962 | ₩45,153 | +0.30% | 6.7천 |
|---|
| 2026.01.05 | ₩44,882 | ₩44,882 | ₩44,023 | ₩44,555 | -0.73% | 13.7만 |
|---|
| 2026.01.02 | ₩43,930 | ₩44,117 | ₩43,755 | ₩43,936 | +0.02% | 1.5만 |
|---|
| 2025.12.31 | ₩43,447 | ₩43,447 | ₩43,071 | ₩43,169 | -0.64% | 9천 |
|---|
| 2025.12.30 | ₩43,943 | ₩43,943 | ₩43,313 | ₩43,400 | -1.24% | 1만 |
|---|
| 2025.12.29 | ₩45,968 | ₩46,207 | ₩45,821 | ₩45,876 | -0.20% | 1만 |
|---|
| 2025.12.26 | ₩49,791 | ₩49,791 | ₩45,861 | ₩46,009 | -7.60% | 2.7천 |
|---|
| 2025.12.24 | ₩45,968 | ₩46,076 | ₩45,807 | ₩45,834 | -0.29% | 1.4천 |
|---|
| 2025.12.23 | ₩44,989 | ₩45,526 | ₩44,949 | ₩45,381 | +0.87% | 1.7만 |
|---|
| 2025.12.22 | ₩45,164 | ₩45,807 | ₩44,681 | ₩45,190 | +0.06% | 3만 |
|---|
| 2025.12.19 | ₩44,775 | ₩45,942 | ₩44,479 | ₩45,157 | +0.85% | 1.1만 |
|---|
| 2025.12.18 | ₩44,775 | ₩44,815 | ₩44,534 | ₩44,534 | -0.54% | 4.6천 |
|---|
| 2025.12.17 | ₩44,627 | ₩44,761 | ₩44,386 | ₩44,500 | -0.29% | 1만 |
|---|
| 2025.12.16 | ₩44,439 | ₩44,788 | ₩44,439 | ₩44,620 | +0.41% | 4.7천 |
|---|
| 2025.12.15 | ₩44,734 | ₩44,815 | ₩44,171 | ₩44,620 | -0.25% | 4.9천 |
|---|
| 2025.12.12 | ₩44,989 | ₩45,137 | ₩44,716 | ₩44,716 | -0.61% | 7.1천 |
|---|
| 2025.12.11 | ₩45,190 | ₩45,231 | ₩45,099 | ₩45,099 | -0.20% | 400 |
|---|
| 2025.12.10 | ₩45,278 | ₩45,499 | ₩44,949 | ₩45,231 | -0.10% | 4.3천 |
|---|
| 2025.12.09 | ₩44,533 | ₩44,788 | ₩44,533 | ₩44,607 | +0.17% | 1.3천 |
|---|
| 2025.12.08 | ₩45,351 | ₩45,445 | ₩44,520 | ₩44,709 | -1.42% | 2.4천 |
|---|
| 2025.12.05 | ₩44,345 | ₩45,204 | ₩44,345 | ₩44,687 | +0.77% | 3.7천 |
|---|
| 2025.12.04 | ₩44,520 | ₩44,708 | ₩44,178 | ₩44,178 | -0.77% | 6.7천 |
|---|
| 2025.12.03 | ₩44,533 | ₩44,667 | ₩44,184 | ₩44,184 | -0.78% | 9.7천 |
|---|
| 2025.12.02 | ₩43,940 | ₩44,412 | ₩43,940 | ₩44,399 | +1.04% | 5.5천 |
|---|
| 2025.12.01 | ₩44,037 | ₩44,627 | ₩43,795 | ₩43,936 | -0.23% | 2.9천 |
|---|
| 2025.11.28 | ₩43,849 | ₩43,862 | ₩43,730 | ₩43,730 | -0.27% | 800 |
|---|
| 2025.11.26 | ₩43,514 | ₩43,594 | ₩43,435 | ₩43,435 | -0.18% | 1.8천 |
|---|
| 2025.11.25 | ₩42,843 | ₩42,852 | ₩42,843 | ₩42,852 | +0.02% | 1.4천 |
|---|
| 2025.11.24 | ₩43,111 | ₩43,111 | ₩41,935 | ₩42,518 | -1.38% | 4.6천 |
|---|
| 2025.11.21 | ₩42,320 | ₩42,320 | ₩41,757 | ₩42,148 | -0.41% | 1.9만 |
|---|
| 2025.11.20 | ₩43,567 | ₩43,567 | ₩42,328 | ₩42,328 | -2.84% | 1만 |
|---|
| 2025.11.19 | ₩43,111 | ₩43,286 | ₩42,816 | ₩43,072 | -0.09% | 1.8만 |
|---|
| 2025.11.18 | ₩42,746 | ₩43,044 | ₩42,746 | ₩43,044 | +0.70% | 700 |
|---|
| 2025.11.17 | ₩43,271 | ₩43,326 | ₩43,232 | ₩43,306 | +0.08% | 3.9천 |
|---|
| 2025.11.14 | ₩43,990 | ₩43,990 | ₩43,716 | ₩43,884 | -0.24% | 1.1만 |
|---|
| 2025.11.13 | ₩44,560 | ₩45,432 | ₩43,976 | ₩43,976 | -1.31% | 4천 |
|---|
| 2025.11.12 | ₩44,367 | ₩44,466 | ₩44,367 | ₩44,407 | +0.09% | 2.5천 |
|---|
| 2025.11.11 | ₩44,372 | ₩44,493 | ₩44,238 | ₩44,359 | -0.03% | 3.5천 |
|---|
| 2025.11.10 | ₩44,225 | ₩44,243 | ₩44,144 | ₩44,243 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩43,263 | ₩43,381 | ₩43,263 | ₩43,381 | +0.27% | 2.9천 |
|---|
| 2025.11.06 | ₩43,889 | ₩43,889 | ₩43,630 | ₩43,630 | -0.59% | 400 |
|---|
| 2025.11.05 | ₩43,891 | ₩44,010 | ₩43,809 | ₩43,809 | -0.19% | 4.7천 |
|---|
| 2025.11.04 | ₩43,675 | ₩43,675 | ₩43,594 | ₩43,594 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩44,640 | ₩44,640 | ₩44,466 | ₩44,559 | -0.18% | 6.6천 |
|---|
| 2025.10.31 | ₩44,119 | ₩44,202 | ₩44,119 | ₩44,202 | +0.19% | 600 |
|---|
| 2025.10.30 | ₩44,332 | ₩44,453 | ₩44,332 | ₩44,370 | +0.08% | 5.7천 |
|---|
| 2025.10.29 | ₩44,989 | ₩45,177 | ₩44,628 | ₩44,674 | -0.70% | 4천 |
|---|
| 2025.10.28 | ₩45,097 | ₩45,097 | ₩44,482 | ₩44,486 | -1.35% | 900 |
|---|
| 2025.10.27 | ₩44,587 | ₩45,284 | ₩43,997 | ₩44,687 | +0.23% | 5.5천 |
|---|
| 2025.10.24 | ₩43,889 | ₩44,479 | ₩43,634 | ₩43,789 | -0.23% | 7.2천 |
|---|
| 2025.10.23 | ₩43,567 | ₩43,930 | ₩42,924 | ₩43,527 | -0.09% | 9.4천 |
|---|
| 2025.10.22 | ₩41,824 | ₩43,433 | ₩41,046 | ₩42,991 | +2.79% | 1.5만 |
|---|
| 2025.10.21 | ₩43,460 | ₩43,648 | ₩42,763 | ₩43,135 | -0.75% | 8.5천 |
|---|
| 2025.10.20 | ₩44,572 | ₩44,694 | ₩43,420 | ₩43,569 | -2.25% | 4.7천 |
|---|
| 2025.10.17 | ₩43,232 | ₩43,956 | ₩43,095 | ₩43,192 | -0.09% | 8.6천 |
|---|
| 2025.10.16 | ₩44,345 | ₩44,345 | ₩43,192 | ₩43,200 | -2.58% | 7.6천 |
|---|
| 2025.10.15 | ₩43,702 | ₩43,809 | ₩42,816 | ₩43,087 | -1.41% | 7.1천 |
|---|
| 2025.10.14 | ₩42,736 | ₩42,991 | ₩42,371 | ₩42,371 | -0.85% | 3천 |
|---|
| 2025.10.13 | ₩43,178 | ₩43,326 | ₩42,695 | ₩43,165 | -0.03% | 3천 |
|---|
| 2025.10.10 | ₩44,010 | ₩44,010 | ₩41,582 | ₩41,703 | -5.24% | 1만 |
|---|