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 | ₩54,776 | ₩54,790 | ₩54,575 | ₩54,696 | -0.15% | 1.7만 |
| 2026.10.08 | ₩54,656 | ₩54,656 | ₩53,998 | ₩54,229 | -0.78% | 2.8만 |
| 2026.10.07 | ₩55,299 | ₩56,010 | ₩54,937 | ₩55,420 | +0.22% | 1.6만 |
| 2026.10.06 | ₩56,258 | ₩56,325 | ₩55,916 | ₩55,987 | -0.48% | 1.3만 |
| 2026.10.05 | ₩56,138 | ₩56,506 | ₩56,057 | ₩56,303 | +0.29% | 4.6천 |
| 2026.10.02 | ₩55,769 | ₩55,896 | ₩55,628 | ₩55,796 | +0.05% | 1.4만 |
| 2026.10.01 | ₩55,152 | ₩55,380 | ₩54,696 | ₩55,318 | +0.30% | 3.1만 |
| 2026.09.30 | ₩55,199 | ₩55,353 | ₩55,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,230 |
| +0.06% |
| 7.7천 |
| 2026.09.29 | ₩55,661 | ₩55,849 | ₩55,467 | ₩55,789 | +0.23% | 1.5만 |
|---|
| 2026.09.28 | ₩55,796 | ₩55,963 | ₩55,327 | ₩55,671 | -0.22% | 1.7만 |
|---|
| 2026.09.25 | ₩56,265 | ₩56,493 | ₩56,064 | ₩56,366 | +0.18% | 6.5천 |
|---|
| 2026.09.24 | ₩56,211 | ₩56,211 | ₩55,742 | ₩55,970 | -0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩57,003 | ₩57,184 | ₩56,064 | ₩56,178 | -1.45% | 3.3만 |
|---|
| 2026.09.22 | ₩56,993 | ₩57,338 | ₩56,869 | ₩57,156 | +0.28% | 1.4만 |
|---|
| 2026.09.21 | ₩56,493 | ₩56,760 | ₩56,164 | ₩56,667 | +0.31% | 1.2만 |
|---|
| 2026.09.18 | ₩55,044 | ₩55,702 | ₩55,031 | ₩55,317 | +0.49% | 1.2만 |
|---|
| 2026.09.17 | ₩55,165 | ₩55,447 | ₩55,098 | ₩55,340 | +0.32% | 4.4만 |
|---|
| 2026.09.16 | ₩55,232 | ₩55,232 | ₩54,186 | ₩54,441 | -1.43% | 3만 |
|---|
| 2026.09.15 | ₩55,071 | ₩55,125 | ₩54,575 | ₩54,816 | -0.46% | 15.8만 |
|---|
| 2026.09.14 | ₩55,179 | ₩55,553 | ₩54,924 | ₩55,130 | -0.09% | 4.1만 |
|---|
| 2026.09.11 | ₩56,681 | ₩56,681 | ₩56,245 | ₩56,418 | -0.46% | 4.5만 |
|---|
| 2026.09.10 | ₩56,372 | ₩56,372 | ₩55,916 | ₩56,091 | -0.50% | 6만 |
|---|
| 2026.09.09 | ₩57,217 | ₩57,311 | ₩56,802 | ₩57,004 | -0.37% | 1.7만 |
|---|
| 2026.09.08 | ₩57,486 | ₩57,593 | ₩57,345 | ₩57,384 | -0.18% | 2.1만 |
|---|
| 2026.09.04 | ₩56,842 | ₩57,499 | ₩56,788 | ₩57,354 | +0.90% | 3.2만 |
|---|
| 2026.09.03 | ₩56,211 | ₩56,614 | ₩55,943 | ₩56,411 | +0.36% | 4만 |
|---|
| 2026.09.02 | ₩55,983 | ₩57,137 | ₩55,849 | ₩56,124 | +0.25% | 5.8만 |
|---|
| 2026.09.01 | ₩56,520 | ₩56,654 | ₩56,064 | ₩56,076 | -0.79% | 2만 |
|---|
| 2026.08.31 | ₩56,627 | ₩56,761 | ₩55,983 | ₩56,453 | -0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩56,734 | ₩57,063 | ₩56,293 | ₩56,400 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩56,788 | ₩56,934 | ₩56,500 | ₩56,728 | -0.11% | 4.3만 |
|---|
| 2026.08.26 | ₩56,962 | ₩57,258 | ₩56,962 | ₩57,027 | +0.11% | 10.2만 |
|---|
| 2026.08.25 | ₩56,614 | ₩57,150 | ₩56,614 | ₩57,123 | +0.90% | 3.8만 |
|---|
| 2026.08.24 | ₩56,399 | ₩56,627 | ₩55,896 | ₩56,257 | -0.25% | 3.7만 |
|---|
| 2026.08.21 | ₩57,378 | ₩57,432 | ₩56,989 | ₩57,070 | -0.54% | 4.5만 |
|---|
| 2026.08.20 | ₩56,211 | ₩56,748 | ₩56,211 | ₩56,614 | +0.72% | 5.3만 |
|---|
| 2026.08.19 | ₩56,734 | ₩56,734 | ₩56,278 | ₩56,423 | -0.55% | 6.3만 |
|---|
| 2026.08.18 | ₩56,667 | ₩57,110 | ₩55,970 | ₩56,097 | -1.01% | 4.4만 |
|---|
| 2026.08.17 | ₩57,620 | ₩57,982 | ₩57,445 | ₩57,459 | -0.28% | 5.5만 |
|---|
| 2026.08.14 | ₩57,325 | ₩57,700 | ₩57,127 | ₩57,184 | -0.25% | 12.3만 |
|---|
| 2026.08.13 | ₩57,217 | ₩57,660 | ₩57,043 | ₩57,358 | +0.25% | 13.2만 |
|---|
| 2026.08.12 | ₩57,459 | ₩57,740 | ₩57,436 | ₩57,605 | +0.25% | 2.1만 |
|---|
| 2026.08.11 | ₩57,150 | ₩57,150 | ₩56,654 | ₩56,751 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩56,574 | ₩57,177 | ₩56,574 | ₩56,929 | +0.63% | 7.4만 |
|---|
| 2026.08.07 | ₩56,493 | ₩57,110 | ₩56,319 | ₩56,929 | +0.77% | 7.6만 |
|---|
| 2026.08.06 | ₩56,158 | ₩56,949 | ₩55,943 | ₩56,494 | +0.60% | 3.1만 |
|---|
| 2026.08.05 | ₩57,432 | ₩57,553 | ₩57,177 | ₩57,177 | -0.44% | 19.2만 |
|---|
| 2026.08.04 | ₩56,761 | ₩57,486 | ₩56,761 | ₩57,251 | +0.86% | 8.3천 |
|---|
| 2026.08.03 | ₩55,702 | ₩56,386 | ₩55,702 | ₩56,225 | +0.94% | 17.5만 |
|---|
| 2026.07.31 | ₩56,144 | ₩56,466 | ₩55,306 | ₩55,983 | -0.29% | 26만 |
|---|
| 2026.07.30 | ₩54,119 | ₩55,226 | ₩54,119 | ₩55,152 | +1.91% | 53.3만 |
|---|
| 2026.07.29 | ₩53,596 | ₩54,448 | ₩53,167 | ₩53,372 | -0.42% | 8.9만 |
|---|
| 2026.07.28 | ₩53,784 | ₩54,300 | ₩53,301 | ₩54,063 | +0.52% | 23.7만 |
|---|
| 2026.07.27 | ₩55,433 | ₩55,487 | ₩54,517 | ₩55,004 | -0.77% | 8.8만 |
|---|
| 2026.07.24 | ₩55,259 | ₩55,447 | ₩54,709 | ₩54,904 | -0.64% | 1.5만 |
|---|
| 2026.07.23 | ₩56,089 | ₩56,198 | ₩55,541 | ₩55,863 | -0.40% | 26.1만 |
|---|
| 2026.07.22 | ₩54,723 | ₩56,527 | ₩54,723 | ₩56,211 | +2.72% | 2.2만 |
|---|
| 2026.07.21 | ₩56,305 | ₩56,855 | ₩56,064 | ₩56,520 | +0.38% | 5.9만 |
|---|
| 2026.07.20 | ₩56,399 | ₩56,399 | ₩55,125 | ₩55,353 | -1.85% | 3.9만 |
|---|
| 2026.07.17 | ₩54,132 | ₩55,313 | ₩53,884 | ₩54,838 | +1.30% | 1.5만 |
|---|
| 2026.07.16 | ₩55,729 | ₩55,729 | ₩55,179 | ₩55,307 | -0.76% | 4만 |
|---|
| 2026.07.15 | ₩56,399 | ₩56,694 | ₩55,661 | ₩56,681 | +0.50% | 10만 |
|---|
| 2026.07.14 | ₩55,527 | ₩56,185 | ₩55,460 | ₩55,938 | +0.74% | 16만 |
|---|
| 2026.07.13 | ₩55,594 | ₩55,615 | ₩55,179 | ₩55,271 | -0.58% | 4.7만 |
|---|
| 2026.07.10 | ₩56,386 | ₩57,164 | ₩56,379 | ₩56,862 | +0.84% | 2.1만 |
|---|
| 2026.07.09 | ₩56,211 | ₩56,976 | ₩56,164 | ₩56,586 | +0.67% | 3.3만 |
|---|
| 2026.07.08 | ₩55,742 | ₩56,466 | ₩55,568 | ₩56,356 | +1.10% | 3.7만 |
|---|
| 2026.07.07 | ₩56,574 | ₩56,956 | ₩56,024 | ₩56,195 | -0.67% | 4.6만 |
|---|
| 2026.07.06 | ₩57,579 | ₩58,022 | ₩57,351 | ₩57,581 | +0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩57,244 | ₩57,311 | ₩55,836 | ₩56,520 | -1.27% | 6.2만 |
|---|
| 2026.07.01 | ₩58,129 | ₩58,129 | ₩56,788 | ₩56,997 | -1.95% | 8.9만 |
|---|
| 2026.06.30 | ₩57,901 | ₩58,961 | ₩57,499 | ₩58,398 | +0.86% | 5.7만 |
|---|
| 2026.06.29 | ₩58,103 | ₩58,103 | ₩56,252 | ₩57,366 | -1.27% | 7.2만 |
|---|
| 2026.06.26 | ₩57,821 | ₩57,968 | ₩56,627 | ₩57,239 | -1.01% | 3.5만 |
|---|
| 2026.06.25 | ₩58,827 | ₩58,867 | ₩57,675 | ₩58,019 | -1.37% | 1.6만 |
|---|
| 2026.06.24 | ₩57,258 | ₩58,371 | ₩56,795 | ₩57,378 | +0.21% | 3만 |
|---|
| 2026.06.23 | ₩57,512 | ₩58,096 | ₩56,104 | ₩57,404 | -0.19% | 10.4만 |
|---|
| 2026.06.22 | ₩59,766 | ₩60,865 | ₩59,766 | ₩60,396 | +1.05% | 5.5만 |
|---|
| 2026.06.18 | ₩58,693 | ₩59,410 | ₩58,518 | ₩59,281 | +1.00% | 5만 |
|---|
| 2026.06.17 | ₩59,189 | ₩59,947 | ₩58,411 | ₩58,524 | -1.12% | 10.6만 |
|---|
| 2026.06.16 | ₩59,135 | ₩59,229 | ₩58,525 | ₩58,934 | -0.34% | 5.8만 |
|---|
| 2026.06.15 | ₩59,632 | ₩59,632 | ₩58,974 | ₩59,226 | -0.68% | 4만 |
|---|
| 2026.06.12 | ₩57,231 | ₩58,357 | ₩57,097 | ₩57,849 | +1.08% | 3.4만 |
|---|
| 2026.06.11 | ₩55,420 | ₩57,942 | ₩55,420 | ₩57,123 | +3.07% | 3.7만 |
|---|
| 2026.06.10 | ₩55,849 | ₩56,506 | ₩55,205 | ₩55,205 | -1.15% | 3.7만 |
|---|
| 2026.06.09 | ₩56,748 | ₩56,748 | ₩55,380 | ₩56,140 | -1.07% | 6만 |
|---|
| 2026.06.08 | ₩54,656 | ₩56,667 | ₩54,656 | ₩55,977 | +2.42% | 3.9만 |
|---|
| 2026.06.05 | ₩58,719 | ₩58,719 | ₩55,192 | ₩55,378 | -5.69% | 14.9만 |
|---|
| 2026.06.04 | ₩60,181 | ₩60,181 | ₩58,478 | ₩59,189 | -1.65% | 16.4만 |
|---|
| 2026.06.03 | ₩61,026 | ₩61,684 | ₩59,564 | ₩59,791 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩60,235 | ₩60,637 | ₩60,101 | ₩60,537 | +0.50% | 4만 |
|---|
| 2026.06.01 | ₩59,296 | ₩60,383 | ₩59,296 | ₩59,874 | +0.97% | 3.8만 |
|---|
| 2026.05.29 | ₩59,605 | ₩59,605 | ₩58,398 | ₩58,753 | -1.43% | 9만 |
|---|
| 2026.05.28 | ₩58,344 | ₩59,202 | ₩58,143 | ₩59,033 | +1.18% | 5.2만 |
|---|
| 2026.05.27 | ₩58,787 | ₩59,316 | ₩58,646 | ₩58,988 | +0.34% | 6.4만 |
|---|
| 2026.05.26 | ₩57,727 | ₩58,686 | ₩57,727 | ₩58,509 | +1.35% | 1.6만 |
|---|
| 2026.05.22 | ₩56,855 | ₩57,492 | ₩56,600 | ₩56,895 | +0.07% | 7.5만 |
|---|
| 2026.05.21 | ₩56,734 | ₩57,566 | ₩56,071 | ₩57,043 | +0.54% | 5.6만 |
|---|
| 2026.05.20 | ₩55,635 | ₩56,681 | ₩55,635 | ₩56,392 | +1.36% | 20만 |
|---|
| 2026.05.19 | ₩56,520 | ₩56,520 | ₩55,058 | ₩55,511 | -1.78% | 10.5만 |
|---|
| 2026.05.18 | ₩56,265 | ₩56,433 | ₩55,467 | ₩55,715 | -0.98% | 5.5만 |
|---|
| 2026.05.15 | ₩55,715 | ₩55,997 | ₩55,420 | ₩55,659 | -0.10% | 6.1만 |
|---|
| 2026.05.14 | ₩57,405 | ₩57,868 | ₩57,137 | ₩57,593 | +0.33% | 10만 |
|---|
| 2026.05.13 | ₩57,512 | ₩57,747 | ₩56,882 | ₩57,711 | +0.35% | 1.2만 |
|---|
| 2026.05.12 | ₩58,009 | ₩58,009 | ₩56,138 | ₩56,822 | -2.05% | 4.2만 |
|---|
| 2026.05.11 | ₩57,767 | ₩59,001 | ₩57,767 | ₩58,485 | +1.24% | 8만 |
|---|
| 2026.05.08 | ₩57,097 | ₩57,821 | ₩57,097 | ₩57,653 | +0.97% | 7.3만 |
|---|
| 2026.05.07 | ₩57,512 | ₩57,512 | ₩56,641 | ₩56,729 | -1.36% | 9만 |
|---|
| 2026.05.06 | ₩54,897 | ₩57,821 | ₩54,897 | ₩57,600 | +4.92% | 7.6만 |
|---|
| 2026.05.05 | ₩54,763 | ₩54,977 | ₩54,629 | ₩54,890 | +0.23% | 11.7만 |
|---|
| 2026.05.04 | ₩53,764 | ₩54,163 | ₩53,656 | ₩53,911 | +0.27% | 2.5만 |
|---|
| 2026.05.01 | ₩53,730 | ₩53,757 | ₩53,287 | ₩53,333 | -0.74% | 6.6만 |
|---|
| 2026.04.30 | ₩52,510 | ₩53,583 | ₩52,510 | ₩53,443 | +1.78% | 12.7만 |
|---|
| 2026.04.29 | ₩52,147 | ₩52,335 | ₩51,906 | ₩52,255 | +0.21% | 4.6만 |
|---|
| 2026.04.28 | ₩51,946 | ₩52,268 | ₩51,758 | ₩52,134 | +0.36% | 2.3만 |
|---|
| 2026.04.27 | ₩52,389 | ₩52,483 | ₩52,121 | ₩52,389 | 0.00% | 5.1만 |
|---|
| 2026.04.24 | ₩51,946 | ₩52,925 | ₩51,946 | ₩52,636 | +1.33% | 31.2만 |
|---|
| 2026.04.23 | ₩52,000 | ₩52,000 | ₩51,302 | ₩51,654 | -0.67% | 1.1만 |
|---|
| 2026.04.22 | ₩52,147 | ₩52,523 | ₩52,027 | ₩52,396 | +0.48% | 6.8만 |
|---|
| 2026.04.21 | ₩52,027 | ₩52,147 | ₩51,383 | ₩51,651 | -0.72% | 8.3만 |
|---|
| 2026.04.20 | ₩51,557 | ₩52,054 | ₩51,557 | ₩51,938 | +0.74% | 9.4만 |
|---|
| 2026.04.17 | ₩52,000 | ₩52,241 | ₩52,000 | ₩52,086 | +0.17% | 2만 |
|---|
| 2026.04.16 | ₩49,988 | ₩51,705 | ₩49,988 | ₩51,368 | +2.76% | 4.6만 |
|---|
| 2026.04.15 | ₩50,846 | ₩51,088 | ₩50,820 | ₩51,048 | +0.40% | 1.7만 |
|---|
| 2026.04.14 | ₩50,471 | ₩50,860 | ₩50,364 | ₩50,809 | +0.67% | 1.8만 |
|---|
| 2026.04.13 | ₩49,210 | ₩50,015 | ₩49,210 | ₩49,908 | +1.42% | 1.8만 |
|---|
| 2026.04.10 | ₩49,358 | ₩49,572 | ₩49,344 | ₩49,391 | +0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩49,130 | ₩49,264 | ₩48,191 | ₩48,949 | -0.37% | 9.4만 |
|---|
| 2026.04.08 | ₩48,714 | ₩49,384 | ₩48,714 | ₩49,241 | +1.08% | 3.7만 |
|---|
| 2026.04.07 | ₩46,407 | ₩46,756 | ₩46,273 | ₩46,674 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩46,353 | ₩47,453 | ₩46,259 | ₩46,420 | +0.14% | 3.3만 |
|---|
| 2026.04.02 | ₩45,709 | ₩46,534 | ₩45,696 | ₩46,237 | +1.15% | 3.7만 |
|---|
| 2026.04.01 | ₩47,010 | ₩47,212 | ₩46,850 | ₩47,037 | +0.06% | 2.6만 |
|---|
| 2026.03.31 | ₩45,455 | ₩48,191 | ₩45,455 | ₩46,710 | +2.76% | 4.8만 |
|---|
| 2026.03.30 | ₩45,844 | ₩46,246 | ₩45,092 | ₩45,260 | -1.27% | 3.7만 |
|---|
| 2026.03.27 | ₩45,817 | ₩46,045 | ₩45,736 | ₩45,813 | -0.01% | 1.7만 |
|---|
| 2026.03.26 | ₩46,595 | ₩46,782 | ₩45,924 | ₩45,937 | -1.41% | 1.5만 |
|---|
| 2026.03.25 | ₩47,399 | ₩47,768 | ₩47,078 | ₩47,580 | +0.38% | 2.7만 |
|---|
| 2026.03.24 | ₩47,882 | ₩47,882 | ₩46,715 | ₩47,094 | -1.65% | 11.7만 |
|---|
| 2026.03.23 | ₩47,426 | ₩47,949 | ₩47,171 | ₩47,697 | +0.57% | 3.1만 |
|---|
| 2026.03.20 | ₩47,426 | ₩47,426 | ₩46,407 | ₩46,465 | -2.03% | 1.6만 |
|---|
| 2026.03.19 | ₩47,306 | ₩48,030 | ₩47,051 | ₩47,831 | +1.11% | 6.6만 |
|---|
| 2026.03.18 | ₩48,164 | ₩48,311 | ₩47,694 | ₩47,751 | -0.86% | 3.3만 |
|---|
| 2026.03.17 | ₩47,493 | ₩49,210 | ₩47,493 | ₩48,714 | +2.57% | 7만 |
|---|
| 2026.03.16 | ₩48,097 | ₩48,553 | ₩48,057 | ₩48,391 | +0.61% | 3만 |
|---|
| 2026.03.13 | ₩47,923 | ₩48,054 | ₩47,118 | ₩47,190 | -1.53% | 16.6만 |
|---|
| 2026.03.12 | ₩48,070 | ₩48,137 | ₩47,614 | ₩47,662 | -0.85% | 37.8만 |
|---|
| 2026.03.11 | ₩48,419 | ₩49,009 | ₩48,419 | ₩48,805 | +0.80% | 9.5만 |
|---|
| 2026.03.10 | ₩48,271 | ₩49,358 | ₩47,762 | ₩48,451 | +0.37% | 40.4만 |
|---|
| 2026.03.09 | ₩46,608 | ₩48,405 | ₩46,300 | ₩48,297 | +3.62% | 2.2만 |
|---|
| 2026.03.06 | ₩46,876 | ₩47,876 | ₩46,742 | ₩47,242 | +0.78% | 7.1만 |
|---|
| 2026.03.05 | ₩47,869 | ₩48,499 | ₩47,252 | ₩47,936 | +0.14% | 2.4만 |
|---|
| 2026.03.04 | ₩48,110 | ₩49,371 | ₩48,110 | ₩49,194 | +2.25% | 14.8만 |
|---|
| 2026.03.03 | ₩51,182 | ₩51,182 | ₩46,970 | ₩48,034 | -6.15% | 24만 |
|---|
| 2026.03.02 | ₩50,457 | ₩51,557 | ₩50,457 | ₩51,323 | +1.71% | 3.1만 |
|---|
| 2026.02.27 | ₩51,356 | ₩52,054 | ₩51,356 | ₩51,911 | +1.08% | 9.6만 |
|---|
| 2026.02.26 | ₩52,241 | ₩52,295 | ₩51,665 | ₩52,130 | -0.21% | 4.2만 |
|---|
| 2026.02.25 | ₩52,154 | ₩52,379 | ₩52,080 | ₩52,296 | +0.27% | 71.5만 |
|---|
| 2026.02.24 | ₩51,061 | ₩52,402 | ₩50,867 | ₩51,734 | +1.32% | 31.2만 |
|---|
| 2026.02.23 | ₩51,906 | ₩51,906 | ₩50,685 | ₩50,706 | -2.31% | 22.6만 |
|---|
| 2026.02.20 | ₩50,243 | ₩51,946 | ₩50,243 | ₩51,926 | +3.35% | 1.7만 |
|---|
| 2026.02.19 | ₩49,948 | ₩50,739 | ₩49,948 | ₩50,671 | +1.45% | 3.4만 |
|---|
| 2026.02.18 | ₩50,028 | ₩50,498 | ₩50,028 | ₩50,417 | +0.78% | 30.3만 |
|---|
| 2026.02.17 | ₩50,256 | ₩50,685 | ₩49,492 | ₩50,082 | -0.35% | 7.7만 |
|---|
| 2026.02.13 | ₩50,793 | ₩50,793 | ₩49,840 | ₩50,459 | -0.66% | 10.3만 |
|---|
| 2026.02.12 | ₩50,793 | ₩51,209 | ₩50,055 | ₩50,370 | -0.83% | 11.8만 |
|---|
| 2026.02.11 | ₩49,921 | ₩50,390 | ₩49,740 | ₩50,288 | +0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩49,559 | ₩50,027 | ₩49,559 | ₩49,854 | +0.60% | 1.3만 |
|---|
| 2026.02.09 | ₩49,183 | ₩49,800 | ₩49,183 | ₩49,733 | +1.12% | 3.2만 |
|---|
| 2026.02.06 | ₩48,687 | ₩49,036 | ₩48,607 | ₩48,989 | +0.62% | 2.1만 |
|---|
| 2026.02.05 | ₩47,936 | ₩48,151 | ₩47,737 | ₩47,737 | -0.41% | 2.4만 |
|---|
| 2026.02.04 | ₩48,969 | ₩49,093 | ₩47,775 | ₩48,164 | -1.64% | 17.2만 |
|---|
| 2026.02.03 | ₩47,815 | ₩48,767 | ₩47,815 | ₩48,513 | +1.46% | 12만 |
|---|
| 2026.02.02 | ₩48,271 | ₩48,486 | ₩47,802 | ₩47,961 | -0.64% | 1.7만 |
|---|
| 2026.01.30 | ₩48,928 | ₩49,250 | ₩47,775 | ₩47,896 | -2.11% | 3.8만 |
|---|
| 2026.01.29 | ₩48,459 | ₩49,733 | ₩47,896 | ₩48,824 | +0.75% | 18.3만 |
|---|
| 2026.01.28 | ₩48,392 | ₩49,532 | ₩48,392 | ₩49,089 | +1.44% | 8.8천 |
|---|
| 2026.01.27 | ₩48,902 | ₩49,800 | ₩48,647 | ₩48,955 | +0.11% | 8.1만 |
|---|
| 2026.01.26 | ₩46,997 | ₩48,203 | ₩46,997 | ₩48,057 | +2.25% | 6.5천 |
|---|
| 2026.01.23 | ₩46,970 | ₩47,976 | ₩46,943 | ₩47,668 | +1.48% | 2.5만 |
|---|
| 2026.01.22 | ₩47,426 | ₩48,137 | ₩47,212 | ₩47,528 | +0.21% | 38.6만 |
|---|
| 2026.01.21 | ₩46,300 | ₩46,870 | ₩46,259 | ₩46,756 | +0.98% | 4.9천 |
|---|
| 2026.01.20 | ₩45,911 | ₩46,165 | ₩45,481 | ₩45,546 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩46,192 | ₩46,192 | ₩45,549 | ₩45,790 | -0.87% | 8.7만 |
|---|
| 2026.01.15 | ₩45,763 | ₩45,884 | ₩45,508 | ₩45,728 | -0.08% | 1.2만 |
|---|
| 2026.01.14 | ₩45,441 | ₩45,441 | ₩44,905 | ₩45,147 | -0.65% | 15.9만 |
|---|
| 2026.01.13 | ₩45,562 | ₩45,562 | ₩44,851 | ₩44,978 | -1.28% | 4.9천 |
|---|
| 2026.01.12 | ₩45,066 | ₩45,463 | ₩45,066 | ₩45,428 | +0.80% | 1.1천 |
|---|
| 2026.01.09 | ₩45,079 | ₩45,079 | ₩44,636 | ₩44,651 | -0.95% | 7.9만 |
|---|
| 2026.01.08 | ₩44,838 | ₩44,891 | ₩44,502 | ₩44,650 | -0.42% | 4.3만 |
|---|
| 2026.01.07 | ₩44,932 | ₩44,972 | ₩44,422 | ₩44,476 | -1.01% | 1.5만 |
|---|
| 2026.01.06 | ₩45,012 | ₩45,240 | ₩44,958 | ₩45,149 | +0.30% | 6.7천 |
|---|
| 2026.01.05 | ₩44,878 | ₩44,878 | ₩44,019 | ₩44,551 | -0.73% | 13.7만 |
|---|
| 2026.01.02 | ₩43,926 | ₩44,113 | ₩43,751 | ₩43,932 | +0.02% | 1.5만 |
|---|
| 2025.12.31 | ₩43,443 | ₩43,443 | ₩43,067 | ₩43,165 | -0.64% | 9천 |
|---|
| 2025.12.30 | ₩43,939 | ₩43,939 | ₩43,309 | ₩43,396 | -1.24% | 1만 |
|---|
| 2025.12.29 | ₩45,964 | ₩46,203 | ₩45,817 | ₩45,872 | -0.20% | 1만 |
|---|
| 2025.12.26 | ₩49,787 | ₩49,787 | ₩45,857 | ₩46,005 | -7.60% | 2.7천 |
|---|
| 2025.12.24 | ₩45,964 | ₩46,072 | ₩45,803 | ₩45,830 | -0.29% | 1.4천 |
|---|
| 2025.12.23 | ₩44,985 | ₩45,522 | ₩44,945 | ₩45,377 | +0.87% | 1.7만 |
|---|
| 2025.12.22 | ₩45,160 | ₩45,803 | ₩44,677 | ₩45,186 | +0.06% | 3만 |
|---|
| 2025.12.19 | ₩44,771 | ₩45,937 | ₩44,476 | ₩45,153 | +0.85% | 1.1만 |
|---|
| 2025.12.18 | ₩44,771 | ₩44,811 | ₩44,531 | ₩44,531 | -0.54% | 4.6천 |
|---|
| 2025.12.17 | ₩44,623 | ₩44,757 | ₩44,382 | ₩44,496 | -0.29% | 1만 |
|---|
| 2025.12.16 | ₩44,435 | ₩44,784 | ₩44,435 | ₩44,616 | +0.41% | 4.7천 |
|---|
| 2025.12.15 | ₩44,730 | ₩44,811 | ₩44,167 | ₩44,616 | -0.25% | 4.9천 |
|---|
| 2025.12.12 | ₩44,985 | ₩45,133 | ₩44,712 | ₩44,712 | -0.61% | 7.1천 |
|---|
| 2025.12.11 | ₩45,186 | ₩45,227 | ₩45,095 | ₩45,095 | -0.20% | 400 |
|---|
| 2025.12.10 | ₩45,274 | ₩45,495 | ₩44,945 | ₩45,227 | -0.10% | 4.3천 |
|---|
| 2025.12.09 | ₩44,529 | ₩44,784 | ₩44,529 | ₩44,603 | +0.17% | 1.3천 |
|---|
| 2025.12.08 | ₩45,347 | ₩45,441 | ₩44,516 | ₩44,705 | -1.42% | 2.4천 |
|---|
| 2025.12.05 | ₩44,341 | ₩45,200 | ₩44,341 | ₩44,683 | +0.77% | 3.7천 |
|---|
| 2025.12.04 | ₩44,516 | ₩44,704 | ₩44,174 | ₩44,174 | -0.77% | 6.7천 |
|---|
| 2025.12.03 | ₩44,529 | ₩44,663 | ₩44,180 | ₩44,180 | -0.78% | 9.7천 |
|---|
| 2025.12.02 | ₩43,936 | ₩44,408 | ₩43,936 | ₩44,395 | +1.04% | 5.5천 |
|---|
| 2025.12.01 | ₩44,033 | ₩44,623 | ₩43,791 | ₩43,932 | -0.23% | 2.9천 |
|---|
| 2025.11.28 | ₩43,845 | ₩43,859 | ₩43,726 | ₩43,726 | -0.27% | 800 |
|---|
| 2025.11.26 | ₩43,510 | ₩43,590 | ₩43,431 | ₩43,431 | -0.18% | 1.8천 |
|---|
| 2025.11.25 | ₩42,839 | ₩42,849 | ₩42,839 | ₩42,849 | +0.02% | 1.4천 |
|---|
| 2025.11.24 | ₩43,107 | ₩43,107 | ₩41,931 | ₩42,515 | -1.38% | 4.6천 |
|---|
| 2025.11.21 | ₩42,316 | ₩42,316 | ₩41,753 | ₩42,144 | -0.41% | 1.9만 |
|---|
| 2025.11.20 | ₩43,563 | ₩43,563 | ₩42,324 | ₩42,324 | -2.84% | 1만 |
|---|
| 2025.11.19 | ₩43,107 | ₩43,282 | ₩42,812 | ₩43,069 | -0.09% | 1.8만 |
|---|
| 2025.11.18 | ₩42,743 | ₩43,040 | ₩42,743 | ₩43,040 | +0.70% | 700 |
|---|
| 2025.11.17 | ₩43,267 | ₩43,322 | ₩43,228 | ₩43,302 | +0.08% | 3.9천 |
|---|
| 2025.11.14 | ₩43,986 | ₩43,986 | ₩43,712 | ₩43,880 | -0.24% | 1.1만 |
|---|
| 2025.11.13 | ₩44,556 | ₩45,428 | ₩43,973 | ₩43,973 | -1.31% | 4천 |
|---|
| 2025.11.12 | ₩44,363 | ₩44,462 | ₩44,363 | ₩44,403 | +0.09% | 2.5천 |
|---|
| 2025.11.11 | ₩44,368 | ₩44,489 | ₩44,234 | ₩44,355 | -0.03% | 3.5천 |
|---|
| 2025.11.10 | ₩44,221 | ₩44,239 | ₩44,140 | ₩44,239 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩43,259 | ₩43,377 | ₩43,259 | ₩43,377 | +0.27% | 2.9천 |
|---|
| 2025.11.06 | ₩43,885 | ₩43,885 | ₩43,627 | ₩43,627 | -0.59% | 400 |
|---|
| 2025.11.05 | ₩43,887 | ₩44,006 | ₩43,805 | ₩43,805 | -0.19% | 4.7천 |
|---|
| 2025.11.04 | ₩43,671 | ₩43,671 | ₩43,590 | ₩43,590 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩44,636 | ₩44,636 | ₩44,462 | ₩44,555 | -0.18% | 6.6천 |
|---|
| 2025.10.31 | ₩44,115 | ₩44,198 | ₩44,115 | ₩44,198 | +0.19% | 600 |
|---|
| 2025.10.30 | ₩44,328 | ₩44,449 | ₩44,328 | ₩44,366 | +0.08% | 5.7천 |
|---|
| 2025.10.29 | ₩44,985 | ₩45,173 | ₩44,624 | ₩44,670 | -0.70% | 4천 |
|---|
| 2025.10.28 | ₩45,092 | ₩45,092 | ₩44,478 | ₩44,482 | -1.35% | 900 |
|---|
| 2025.10.27 | ₩44,583 | ₩45,280 | ₩43,993 | ₩44,683 | +0.23% | 5.5천 |
|---|
| 2025.10.24 | ₩43,885 | ₩44,476 | ₩43,631 | ₩43,785 | -0.23% | 7.2천 |
|---|
| 2025.10.23 | ₩43,563 | ₩43,926 | ₩42,920 | ₩43,523 | -0.09% | 9.4천 |
|---|
| 2025.10.22 | ₩41,820 | ₩43,429 | ₩41,042 | ₩42,987 | +2.79% | 1.5만 |
|---|
| 2025.10.21 | ₩43,456 | ₩43,644 | ₩42,759 | ₩43,132 | -0.75% | 8.5천 |
|---|
| 2025.10.20 | ₩44,568 | ₩44,690 | ₩43,416 | ₩43,565 | -2.25% | 4.7천 |
|---|
| 2025.10.17 | ₩43,228 | ₩43,952 | ₩43,091 | ₩43,188 | -0.09% | 8.6천 |
|---|
| 2025.10.16 | ₩44,341 | ₩44,341 | ₩43,188 | ₩43,196 | -2.58% | 7.6천 |
|---|
| 2025.10.15 | ₩43,698 | ₩43,805 | ₩42,812 | ₩43,083 | -1.41% | 7.1천 |
|---|
| 2025.10.14 | ₩42,732 | ₩42,987 | ₩42,367 | ₩42,367 | -0.85% | 3천 |
|---|
| 2025.10.13 | ₩43,175 | ₩43,322 | ₩42,692 | ₩43,161 | -0.03% | 3천 |
|---|
| 2025.10.10 | ₩44,006 | ₩44,006 | ₩41,578 | ₩41,699 | -5.24% | 1만 |
|---|