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 | ₩54,771 | ₩54,784 | ₩54,569 | ₩54,690 | -0.15% | 1.7만 |
| 2026.10.08 | ₩54,650 | ₩54,650 | ₩53,993 | ₩54,223 | -0.78% | 2.8만 |
| 2026.10.07 | ₩55,294 | ₩56,004 | ₩54,931 | ₩55,414 | +0.22% | 1.6만 |
| 2026.10.06 | ₩56,252 | ₩56,319 | ₩55,910 | ₩55,982 | -0.48% | 1.3만 |
| 2026.10.05 | ₩56,132 | ₩56,501 | ₩56,051 | ₩56,297 | +0.29% | 4.6천 |
| 2026.10.02 | ₩55,763 | ₩55,890 | ₩55,622 | ₩55,790 | +0.05% | 1.4만 |
| 2026.10.01 | ₩55,146 | ₩55,374 | ₩54,690 | ₩55,312 | +0.30% | 3.1만 |
| 2026.09.30 | ₩55,193 | ₩55,347 | ₩55,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,224 |
| +0.06% |
| 7.7천 |
| 2026.09.29 | ₩55,656 | ₩55,843 | ₩55,461 | ₩55,783 | +0.23% | 1.5만 |
|---|
| 2026.09.28 | ₩55,790 | ₩55,957 | ₩55,322 | ₩55,665 | -0.22% | 1.7만 |
|---|
| 2026.09.25 | ₩56,259 | ₩56,487 | ₩56,058 | ₩56,360 | +0.18% | 6.5천 |
|---|
| 2026.09.24 | ₩56,206 | ₩56,206 | ₩55,736 | ₩55,964 | -0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩56,997 | ₩57,178 | ₩56,058 | ₩56,172 | -1.45% | 3.3만 |
|---|
| 2026.09.22 | ₩56,987 | ₩57,332 | ₩56,863 | ₩57,150 | +0.28% | 1.4만 |
|---|
| 2026.09.21 | ₩56,487 | ₩56,754 | ₩56,159 | ₩56,661 | +0.31% | 1.2만 |
|---|
| 2026.09.18 | ₩55,039 | ₩55,696 | ₩55,025 | ₩55,311 | +0.49% | 1.2만 |
|---|
| 2026.09.17 | ₩55,159 | ₩55,441 | ₩55,092 | ₩55,334 | +0.32% | 4.4만 |
|---|
| 2026.09.16 | ₩55,226 | ₩55,226 | ₩54,180 | ₩54,435 | -1.43% | 3만 |
|---|
| 2026.09.15 | ₩55,066 | ₩55,119 | ₩54,569 | ₩54,811 | -0.46% | 15.8만 |
|---|
| 2026.09.14 | ₩55,173 | ₩55,547 | ₩54,918 | ₩55,125 | -0.09% | 4.1만 |
|---|
| 2026.09.11 | ₩56,675 | ₩56,675 | ₩56,239 | ₩56,412 | -0.46% | 4.5만 |
|---|
| 2026.09.10 | ₩56,366 | ₩56,366 | ₩55,910 | ₩56,085 | -0.50% | 6만 |
|---|
| 2026.09.09 | ₩57,211 | ₩57,305 | ₩56,796 | ₩56,998 | -0.37% | 1.7만 |
|---|
| 2026.09.08 | ₩57,480 | ₩57,587 | ₩57,339 | ₩57,378 | -0.18% | 2.1만 |
|---|
| 2026.09.04 | ₩56,836 | ₩57,493 | ₩56,782 | ₩57,348 | +0.90% | 3.2만 |
|---|
| 2026.09.03 | ₩56,206 | ₩56,608 | ₩55,937 | ₩56,405 | +0.36% | 4만 |
|---|
| 2026.09.02 | ₩55,978 | ₩57,131 | ₩55,843 | ₩56,118 | +0.25% | 5.8만 |
|---|
| 2026.09.01 | ₩56,514 | ₩56,648 | ₩56,058 | ₩56,070 | -0.79% | 2만 |
|---|
| 2026.08.31 | ₩56,621 | ₩56,755 | ₩55,978 | ₩56,447 | -0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩56,729 | ₩57,057 | ₩56,287 | ₩56,395 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩56,782 | ₩56,928 | ₩56,494 | ₩56,722 | -0.11% | 4.3만 |
|---|
| 2026.08.26 | ₩56,957 | ₩57,252 | ₩56,957 | ₩57,021 | +0.11% | 10.2만 |
|---|
| 2026.08.25 | ₩56,608 | ₩57,144 | ₩56,608 | ₩57,117 | +0.90% | 3.8만 |
|---|
| 2026.08.24 | ₩56,393 | ₩56,621 | ₩55,890 | ₩56,251 | -0.25% | 3.7만 |
|---|
| 2026.08.21 | ₩57,372 | ₩57,426 | ₩56,983 | ₩57,064 | -0.54% | 4.5만 |
|---|
| 2026.08.20 | ₩56,206 | ₩56,742 | ₩56,206 | ₩56,608 | +0.72% | 5.3만 |
|---|
| 2026.08.19 | ₩56,729 | ₩56,729 | ₩56,273 | ₩56,417 | -0.55% | 6.3만 |
|---|
| 2026.08.18 | ₩56,661 | ₩57,104 | ₩55,964 | ₩56,092 | -1.01% | 4.4만 |
|---|
| 2026.08.17 | ₩57,614 | ₩57,976 | ₩57,439 | ₩57,453 | -0.28% | 5.5만 |
|---|
| 2026.08.14 | ₩57,319 | ₩57,694 | ₩57,121 | ₩57,178 | -0.25% | 12.3만 |
|---|
| 2026.08.13 | ₩57,211 | ₩57,654 | ₩57,037 | ₩57,352 | +0.25% | 13.2만 |
|---|
| 2026.08.12 | ₩57,453 | ₩57,734 | ₩57,430 | ₩57,599 | +0.25% | 2.1만 |
|---|
| 2026.08.11 | ₩57,144 | ₩57,144 | ₩56,648 | ₩56,745 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩56,568 | ₩57,171 | ₩56,568 | ₩56,923 | +0.63% | 7.4만 |
|---|
| 2026.08.07 | ₩56,487 | ₩57,104 | ₩56,313 | ₩56,923 | +0.77% | 7.6만 |
|---|
| 2026.08.06 | ₩56,152 | ₩56,943 | ₩55,937 | ₩56,488 | +0.60% | 3.1만 |
|---|
| 2026.08.05 | ₩57,426 | ₩57,547 | ₩57,171 | ₩57,171 | -0.44% | 19.2만 |
|---|
| 2026.08.04 | ₩56,755 | ₩57,480 | ₩56,755 | ₩57,245 | +0.86% | 8.3천 |
|---|
| 2026.08.03 | ₩55,696 | ₩56,380 | ₩55,696 | ₩56,219 | +0.94% | 17.5만 |
|---|
| 2026.07.31 | ₩56,138 | ₩56,460 | ₩55,300 | ₩55,978 | -0.29% | 26만 |
|---|
| 2026.07.30 | ₩54,113 | ₩55,220 | ₩54,113 | ₩55,146 | +1.91% | 53.3만 |
|---|
| 2026.07.29 | ₩53,590 | ₩54,442 | ₩53,161 | ₩53,366 | -0.42% | 8.9만 |
|---|
| 2026.07.28 | ₩53,778 | ₩54,294 | ₩53,295 | ₩54,057 | +0.52% | 23.7만 |
|---|
| 2026.07.27 | ₩55,428 | ₩55,481 | ₩54,512 | ₩54,999 | -0.77% | 8.8만 |
|---|
| 2026.07.24 | ₩55,253 | ₩55,441 | ₩54,703 | ₩54,898 | -0.64% | 1.5만 |
|---|
| 2026.07.23 | ₩56,083 | ₩56,192 | ₩55,535 | ₩55,857 | -0.40% | 26.1만 |
|---|
| 2026.07.22 | ₩54,717 | ₩56,521 | ₩54,717 | ₩56,206 | +2.72% | 2.2만 |
|---|
| 2026.07.21 | ₩56,299 | ₩56,849 | ₩56,058 | ₩56,514 | +0.38% | 5.9만 |
|---|
| 2026.07.20 | ₩56,393 | ₩56,393 | ₩55,119 | ₩55,347 | -1.85% | 3.9만 |
|---|
| 2026.07.17 | ₩54,127 | ₩55,307 | ₩53,879 | ₩54,832 | +1.30% | 1.5만 |
|---|
| 2026.07.16 | ₩55,723 | ₩55,723 | ₩55,173 | ₩55,302 | -0.76% | 4만 |
|---|
| 2026.07.15 | ₩56,393 | ₩56,688 | ₩55,656 | ₩56,675 | +0.50% | 10만 |
|---|
| 2026.07.14 | ₩55,522 | ₩56,179 | ₩55,454 | ₩55,932 | +0.74% | 16만 |
|---|
| 2026.07.13 | ₩55,589 | ₩55,609 | ₩55,173 | ₩55,265 | -0.58% | 4.7만 |
|---|
| 2026.07.10 | ₩56,380 | ₩57,158 | ₩56,373 | ₩56,856 | +0.84% | 2.1만 |
|---|
| 2026.07.09 | ₩56,206 | ₩56,970 | ₩56,159 | ₩56,580 | +0.67% | 3.3만 |
|---|
| 2026.07.08 | ₩55,736 | ₩56,460 | ₩55,562 | ₩56,350 | +1.10% | 3.7만 |
|---|
| 2026.07.07 | ₩56,568 | ₩56,950 | ₩56,018 | ₩56,189 | -0.67% | 4.6만 |
|---|
| 2026.07.06 | ₩57,573 | ₩58,016 | ₩57,345 | ₩57,575 | +0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩57,238 | ₩57,305 | ₩55,830 | ₩56,514 | -1.27% | 6.2만 |
|---|
| 2026.07.01 | ₩58,123 | ₩58,123 | ₩56,782 | ₩56,991 | -1.95% | 8.9만 |
|---|
| 2026.06.30 | ₩57,895 | ₩58,955 | ₩57,493 | ₩58,391 | +0.86% | 5.7만 |
|---|
| 2026.06.29 | ₩58,096 | ₩58,096 | ₩56,246 | ₩57,360 | -1.27% | 7.2만 |
|---|
| 2026.06.26 | ₩57,815 | ₩57,962 | ₩56,621 | ₩57,233 | -1.01% | 3.5만 |
|---|
| 2026.06.25 | ₩58,821 | ₩58,861 | ₩57,669 | ₩58,013 | -1.37% | 1.6만 |
|---|
| 2026.06.24 | ₩57,252 | ₩58,365 | ₩56,789 | ₩57,372 | +0.21% | 3만 |
|---|
| 2026.06.23 | ₩57,506 | ₩58,090 | ₩56,098 | ₩57,398 | -0.19% | 10.4만 |
|---|
| 2026.06.22 | ₩59,759 | ₩60,859 | ₩59,759 | ₩60,390 | +1.05% | 5.5만 |
|---|
| 2026.06.18 | ₩58,687 | ₩59,404 | ₩58,512 | ₩59,275 | +1.00% | 5만 |
|---|
| 2026.06.17 | ₩59,183 | ₩59,940 | ₩58,405 | ₩58,518 | -1.12% | 10.6만 |
|---|
| 2026.06.16 | ₩59,129 | ₩59,223 | ₩58,519 | ₩58,928 | -0.34% | 5.8만 |
|---|
| 2026.06.15 | ₩59,625 | ₩59,625 | ₩58,968 | ₩59,220 | -0.68% | 4만 |
|---|
| 2026.06.12 | ₩57,225 | ₩58,351 | ₩57,091 | ₩57,843 | +1.08% | 3.4만 |
|---|
| 2026.06.11 | ₩55,414 | ₩57,936 | ₩55,414 | ₩57,117 | +3.07% | 3.7만 |
|---|
| 2026.06.10 | ₩55,843 | ₩56,501 | ₩55,200 | ₩55,200 | -1.15% | 3.7만 |
|---|
| 2026.06.09 | ₩56,742 | ₩56,742 | ₩55,374 | ₩56,134 | -1.07% | 6만 |
|---|
| 2026.06.08 | ₩54,650 | ₩56,661 | ₩54,650 | ₩55,971 | +2.42% | 3.9만 |
|---|
| 2026.06.05 | ₩58,713 | ₩58,713 | ₩55,186 | ₩55,373 | -5.69% | 14.9만 |
|---|
| 2026.06.04 | ₩60,175 | ₩60,175 | ₩58,472 | ₩59,183 | -1.65% | 16.4만 |
|---|
| 2026.06.03 | ₩61,020 | ₩61,677 | ₩59,558 | ₩59,785 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩60,229 | ₩60,631 | ₩60,095 | ₩60,531 | +0.50% | 4만 |
|---|
| 2026.06.01 | ₩59,290 | ₩60,376 | ₩59,290 | ₩59,868 | +0.97% | 3.8만 |
|---|
| 2026.05.29 | ₩59,598 | ₩59,598 | ₩58,391 | ₩58,747 | -1.43% | 9만 |
|---|
| 2026.05.28 | ₩58,338 | ₩59,196 | ₩58,137 | ₩59,027 | +1.18% | 5.2만 |
|---|
| 2026.05.27 | ₩58,780 | ₩59,310 | ₩58,640 | ₩58,982 | +0.34% | 6.4만 |
|---|
| 2026.05.26 | ₩57,721 | ₩58,680 | ₩57,721 | ₩58,503 | +1.35% | 1.6만 |
|---|
| 2026.05.22 | ₩56,849 | ₩57,486 | ₩56,594 | ₩56,889 | +0.07% | 7.5만 |
|---|
| 2026.05.21 | ₩56,729 | ₩57,560 | ₩56,065 | ₩57,037 | +0.54% | 5.6만 |
|---|
| 2026.05.20 | ₩55,629 | ₩56,675 | ₩55,629 | ₩56,387 | +1.36% | 20만 |
|---|
| 2026.05.19 | ₩56,514 | ₩56,514 | ₩55,052 | ₩55,505 | -1.78% | 10.5만 |
|---|
| 2026.05.18 | ₩56,259 | ₩56,427 | ₩55,461 | ₩55,709 | -0.98% | 5.5만 |
|---|
| 2026.05.15 | ₩55,709 | ₩55,991 | ₩55,414 | ₩55,653 | -0.10% | 6.1만 |
|---|
| 2026.05.14 | ₩57,399 | ₩57,862 | ₩57,131 | ₩57,587 | +0.33% | 10만 |
|---|
| 2026.05.13 | ₩57,506 | ₩57,741 | ₩56,876 | ₩57,705 | +0.35% | 1.2만 |
|---|
| 2026.05.12 | ₩58,003 | ₩58,003 | ₩56,132 | ₩56,816 | -2.05% | 4.2만 |
|---|
| 2026.05.11 | ₩57,761 | ₩58,995 | ₩57,761 | ₩58,479 | +1.24% | 8만 |
|---|
| 2026.05.08 | ₩57,091 | ₩57,815 | ₩57,091 | ₩57,647 | +0.97% | 7.3만 |
|---|
| 2026.05.07 | ₩57,506 | ₩57,506 | ₩56,635 | ₩56,723 | -1.36% | 9만 |
|---|
| 2026.05.06 | ₩54,891 | ₩57,815 | ₩54,891 | ₩57,594 | +4.92% | 7.6만 |
|---|
| 2026.05.05 | ₩54,757 | ₩54,972 | ₩54,623 | ₩54,885 | +0.23% | 11.7만 |
|---|
| 2026.05.04 | ₩53,758 | ₩54,158 | ₩53,651 | ₩53,906 | +0.27% | 2.5만 |
|---|
| 2026.05.01 | ₩53,724 | ₩53,751 | ₩53,282 | ₩53,328 | -0.74% | 6.6만 |
|---|
| 2026.04.30 | ₩52,504 | ₩53,577 | ₩52,504 | ₩53,437 | +1.78% | 12.7만 |
|---|
| 2026.04.29 | ₩52,142 | ₩52,330 | ₩51,901 | ₩52,249 | +0.21% | 4.6만 |
|---|
| 2026.04.28 | ₩51,941 | ₩52,263 | ₩51,753 | ₩52,129 | +0.36% | 2.3만 |
|---|
| 2026.04.27 | ₩52,383 | ₩52,477 | ₩52,115 | ₩52,383 | 0.00% | 5.1만 |
|---|
| 2026.04.24 | ₩51,941 | ₩52,920 | ₩51,941 | ₩52,630 | +1.33% | 31.2만 |
|---|
| 2026.04.23 | ₩51,994 | ₩51,994 | ₩51,297 | ₩51,648 | -0.67% | 1.1만 |
|---|
| 2026.04.22 | ₩52,142 | ₩52,517 | ₩52,021 | ₩52,390 | +0.48% | 6.8만 |
|---|
| 2026.04.21 | ₩52,021 | ₩52,142 | ₩51,378 | ₩51,646 | -0.72% | 8.3만 |
|---|
| 2026.04.20 | ₩51,552 | ₩52,048 | ₩51,552 | ₩51,933 | +0.74% | 9.4만 |
|---|
| 2026.04.17 | ₩51,994 | ₩52,236 | ₩51,994 | ₩52,080 | +0.17% | 2만 |
|---|
| 2026.04.16 | ₩49,983 | ₩51,699 | ₩49,983 | ₩51,363 | +2.76% | 4.6만 |
|---|
| 2026.04.15 | ₩50,841 | ₩51,082 | ₩50,814 | ₩51,042 | +0.40% | 1.7만 |
|---|
| 2026.04.14 | ₩50,466 | ₩50,855 | ₩50,358 | ₩50,804 | +0.67% | 1.8만 |
|---|
| 2026.04.13 | ₩49,205 | ₩50,010 | ₩49,205 | ₩49,902 | +1.42% | 1.8만 |
|---|
| 2026.04.10 | ₩49,352 | ₩49,567 | ₩49,339 | ₩49,386 | +0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩49,124 | ₩49,259 | ₩48,186 | ₩48,943 | -0.37% | 9.4만 |
|---|
| 2026.04.08 | ₩48,709 | ₩49,379 | ₩48,709 | ₩49,236 | +1.08% | 3.7만 |
|---|
| 2026.04.07 | ₩46,402 | ₩46,751 | ₩46,268 | ₩46,669 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩46,348 | ₩47,448 | ₩46,255 | ₩46,415 | +0.14% | 3.3만 |
|---|
| 2026.04.02 | ₩45,705 | ₩46,529 | ₩45,691 | ₩46,232 | +1.15% | 3.7만 |
|---|
| 2026.04.01 | ₩47,006 | ₩47,207 | ₩46,845 | ₩47,032 | +0.06% | 2.6만 |
|---|
| 2026.03.31 | ₩45,450 | ₩48,186 | ₩45,450 | ₩46,705 | +2.76% | 4.8만 |
|---|
| 2026.03.30 | ₩45,839 | ₩46,241 | ₩45,088 | ₩45,255 | -1.27% | 3.7만 |
|---|
| 2026.03.27 | ₩45,812 | ₩46,040 | ₩45,732 | ₩45,808 | -0.01% | 1.7만 |
|---|
| 2026.03.26 | ₩46,590 | ₩46,778 | ₩45,919 | ₩45,933 | -1.41% | 1.5만 |
|---|
| 2026.03.25 | ₩47,394 | ₩47,763 | ₩47,073 | ₩47,576 | +0.38% | 2.7만 |
|---|
| 2026.03.24 | ₩47,877 | ₩47,877 | ₩46,711 | ₩47,089 | -1.65% | 11.7만 |
|---|
| 2026.03.23 | ₩47,421 | ₩47,944 | ₩47,166 | ₩47,692 | +0.57% | 3.1만 |
|---|
| 2026.03.20 | ₩47,421 | ₩47,421 | ₩46,402 | ₩46,460 | -2.03% | 1.6만 |
|---|
| 2026.03.19 | ₩47,301 | ₩48,025 | ₩47,046 | ₩47,826 | +1.11% | 6.6만 |
|---|
| 2026.03.18 | ₩48,159 | ₩48,306 | ₩47,690 | ₩47,746 | -0.86% | 3.3만 |
|---|
| 2026.03.17 | ₩47,488 | ₩49,205 | ₩47,488 | ₩48,709 | +2.57% | 7만 |
|---|
| 2026.03.16 | ₩48,092 | ₩48,548 | ₩48,052 | ₩48,386 | +0.61% | 3만 |
|---|
| 2026.03.13 | ₩47,918 | ₩48,049 | ₩47,113 | ₩47,185 | -1.53% | 16.6만 |
|---|
| 2026.03.12 | ₩48,065 | ₩48,132 | ₩47,609 | ₩47,657 | -0.85% | 37.8만 |
|---|
| 2026.03.11 | ₩48,414 | ₩49,004 | ₩48,414 | ₩48,800 | +0.80% | 9.5만 |
|---|
| 2026.03.10 | ₩48,266 | ₩49,352 | ₩47,757 | ₩48,446 | +0.37% | 40.4만 |
|---|
| 2026.03.09 | ₩46,603 | ₩48,400 | ₩46,295 | ₩48,292 | +3.62% | 2.2만 |
|---|
| 2026.03.06 | ₩46,871 | ₩47,871 | ₩46,737 | ₩47,238 | +0.78% | 7.1만 |
|---|
| 2026.03.05 | ₩47,864 | ₩48,494 | ₩47,247 | ₩47,931 | +0.14% | 2.4만 |
|---|
| 2026.03.04 | ₩48,105 | ₩49,366 | ₩48,105 | ₩49,189 | +2.25% | 14.8만 |
|---|
| 2026.03.03 | ₩51,176 | ₩51,176 | ₩46,965 | ₩48,029 | -6.15% | 24만 |
|---|
| 2026.03.02 | ₩50,452 | ₩51,552 | ₩50,452 | ₩51,317 | +1.71% | 3.1만 |
|---|
| 2026.02.27 | ₩51,351 | ₩52,048 | ₩51,351 | ₩51,906 | +1.08% | 9.6만 |
|---|
| 2026.02.26 | ₩52,236 | ₩52,289 | ₩51,659 | ₩52,125 | -0.21% | 4.2만 |
|---|
| 2026.02.25 | ₩52,149 | ₩52,374 | ₩52,075 | ₩52,291 | +0.27% | 71.5만 |
|---|
| 2026.02.24 | ₩51,056 | ₩52,397 | ₩50,861 | ₩51,729 | +1.32% | 31.2만 |
|---|
| 2026.02.23 | ₩51,901 | ₩51,901 | ₩50,680 | ₩50,700 | -2.31% | 22.6만 |
|---|
| 2026.02.20 | ₩50,238 | ₩51,941 | ₩50,238 | ₩51,921 | +3.35% | 1.7만 |
|---|
| 2026.02.19 | ₩49,943 | ₩50,734 | ₩49,943 | ₩50,665 | +1.45% | 3.4만 |
|---|
| 2026.02.18 | ₩50,023 | ₩50,492 | ₩50,023 | ₩50,412 | +0.78% | 30.3만 |
|---|
| 2026.02.17 | ₩50,251 | ₩50,680 | ₩49,487 | ₩50,077 | -0.35% | 7.7만 |
|---|
| 2026.02.13 | ₩50,787 | ₩50,787 | ₩49,835 | ₩50,454 | -0.66% | 10.3만 |
|---|
| 2026.02.12 | ₩50,787 | ₩51,203 | ₩50,050 | ₩50,365 | -0.83% | 11.8만 |
|---|
| 2026.02.11 | ₩49,916 | ₩50,385 | ₩49,735 | ₩50,283 | +0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩49,554 | ₩50,022 | ₩49,554 | ₩49,849 | +0.60% | 1.3만 |
|---|
| 2026.02.09 | ₩49,178 | ₩49,795 | ₩49,178 | ₩49,728 | +1.12% | 3.2만 |
|---|
| 2026.02.06 | ₩48,682 | ₩49,031 | ₩48,601 | ₩48,984 | +0.62% | 2.1만 |
|---|
| 2026.02.05 | ₩47,931 | ₩48,145 | ₩47,732 | ₩47,732 | -0.41% | 2.4만 |
|---|
| 2026.02.04 | ₩48,964 | ₩49,088 | ₩47,770 | ₩48,159 | -1.64% | 17.2만 |
|---|
| 2026.02.03 | ₩47,810 | ₩48,762 | ₩47,810 | ₩48,508 | +1.46% | 12만 |
|---|
| 2026.02.02 | ₩48,266 | ₩48,481 | ₩47,797 | ₩47,956 | -0.64% | 1.7만 |
|---|
| 2026.01.30 | ₩48,923 | ₩49,245 | ₩47,770 | ₩47,891 | -2.11% | 3.8만 |
|---|
| 2026.01.29 | ₩48,454 | ₩49,728 | ₩47,891 | ₩48,819 | +0.75% | 18.3만 |
|---|
| 2026.01.28 | ₩48,387 | ₩49,527 | ₩48,387 | ₩49,084 | +1.44% | 8.8천 |
|---|
| 2026.01.27 | ₩48,897 | ₩49,795 | ₩48,642 | ₩48,950 | +0.11% | 8.1만 |
|---|
| 2026.01.26 | ₩46,992 | ₩48,198 | ₩46,992 | ₩48,052 | +2.25% | 6.5천 |
|---|
| 2026.01.23 | ₩46,965 | ₩47,971 | ₩46,939 | ₩47,663 | +1.48% | 2.5만 |
|---|
| 2026.01.22 | ₩47,421 | ₩48,132 | ₩47,207 | ₩47,523 | +0.21% | 38.6만 |
|---|
| 2026.01.21 | ₩46,295 | ₩46,865 | ₩46,255 | ₩46,751 | +0.98% | 4.9천 |
|---|
| 2026.01.20 | ₩45,906 | ₩46,161 | ₩45,477 | ₩45,541 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩46,187 | ₩46,187 | ₩45,544 | ₩45,785 | -0.87% | 8.7만 |
|---|
| 2026.01.15 | ₩45,758 | ₩45,879 | ₩45,504 | ₩45,723 | -0.08% | 1.2만 |
|---|
| 2026.01.14 | ₩45,436 | ₩45,436 | ₩44,900 | ₩45,143 | -0.65% | 15.9만 |
|---|
| 2026.01.13 | ₩45,557 | ₩45,557 | ₩44,846 | ₩44,974 | -1.28% | 4.9천 |
|---|
| 2026.01.12 | ₩45,061 | ₩45,458 | ₩45,061 | ₩45,423 | +0.80% | 1.1천 |
|---|
| 2026.01.09 | ₩45,074 | ₩45,074 | ₩44,632 | ₩44,647 | -0.95% | 7.9만 |
|---|
| 2026.01.08 | ₩44,833 | ₩44,887 | ₩44,498 | ₩44,645 | -0.42% | 4.3만 |
|---|
| 2026.01.07 | ₩44,927 | ₩44,967 | ₩44,417 | ₩44,471 | -1.01% | 1.5만 |
|---|
| 2026.01.06 | ₩45,007 | ₩45,235 | ₩44,954 | ₩45,144 | +0.30% | 6.7천 |
|---|
| 2026.01.05 | ₩44,873 | ₩44,873 | ₩44,015 | ₩44,546 | -0.73% | 13.7만 |
|---|
| 2026.01.02 | ₩43,921 | ₩44,109 | ₩43,747 | ₩43,928 | +0.02% | 1.5만 |
|---|
| 2025.12.31 | ₩43,438 | ₩43,438 | ₩43,063 | ₩43,161 | -0.64% | 9천 |
|---|
| 2025.12.30 | ₩43,934 | ₩43,934 | ₩43,304 | ₩43,391 | -1.24% | 1만 |
|---|
| 2025.12.29 | ₩45,959 | ₩46,198 | ₩45,812 | ₩45,867 | -0.20% | 1만 |
|---|
| 2025.12.26 | ₩49,782 | ₩49,782 | ₩45,852 | ₩46,000 | -7.60% | 2.7천 |
|---|
| 2025.12.24 | ₩45,959 | ₩46,067 | ₩45,799 | ₩45,825 | -0.29% | 1.4천 |
|---|
| 2025.12.23 | ₩44,980 | ₩45,517 | ₩44,940 | ₩45,372 | +0.87% | 1.7만 |
|---|
| 2025.12.22 | ₩45,155 | ₩45,799 | ₩44,672 | ₩45,182 | +0.06% | 3만 |
|---|
| 2025.12.19 | ₩44,766 | ₩45,933 | ₩44,471 | ₩45,148 | +0.85% | 1.1만 |
|---|
| 2025.12.18 | ₩44,766 | ₩44,806 | ₩44,526 | ₩44,526 | -0.54% | 4.6천 |
|---|
| 2025.12.17 | ₩44,618 | ₩44,753 | ₩44,377 | ₩44,491 | -0.29% | 1만 |
|---|
| 2025.12.16 | ₩44,431 | ₩44,779 | ₩44,431 | ₩44,612 | +0.41% | 4.7천 |
|---|
| 2025.12.15 | ₩44,726 | ₩44,806 | ₩44,162 | ₩44,612 | -0.25% | 4.9천 |
|---|
| 2025.12.12 | ₩44,980 | ₩45,128 | ₩44,707 | ₩44,707 | -0.61% | 7.1천 |
|---|
| 2025.12.11 | ₩45,182 | ₩45,222 | ₩45,090 | ₩45,090 | -0.20% | 400 |
|---|
| 2025.12.10 | ₩45,269 | ₩45,490 | ₩44,940 | ₩45,222 | -0.10% | 4.3천 |
|---|
| 2025.12.09 | ₩44,525 | ₩44,779 | ₩44,525 | ₩44,598 | +0.17% | 1.3천 |
|---|
| 2025.12.08 | ₩45,343 | ₩45,436 | ₩44,511 | ₩44,700 | -1.42% | 2.4천 |
|---|
| 2025.12.05 | ₩44,337 | ₩45,195 | ₩44,337 | ₩44,679 | +0.77% | 3.7천 |
|---|
| 2025.12.04 | ₩44,511 | ₩44,699 | ₩44,169 | ₩44,169 | -0.77% | 6.7천 |
|---|
| 2025.12.03 | ₩44,525 | ₩44,659 | ₩44,176 | ₩44,176 | -0.78% | 9.7천 |
|---|
| 2025.12.02 | ₩43,932 | ₩44,404 | ₩43,932 | ₩44,390 | +1.04% | 5.5천 |
|---|
| 2025.12.01 | ₩44,028 | ₩44,618 | ₩43,787 | ₩43,928 | -0.23% | 2.9천 |
|---|
| 2025.11.28 | ₩43,841 | ₩43,854 | ₩43,721 | ₩43,721 | -0.27% | 800 |
|---|
| 2025.11.26 | ₩43,505 | ₩43,586 | ₩43,426 | ₩43,426 | -0.18% | 1.8천 |
|---|
| 2025.11.25 | ₩42,835 | ₩42,844 | ₩42,835 | ₩42,844 | +0.02% | 1.4천 |
|---|
| 2025.11.24 | ₩43,103 | ₩43,103 | ₩41,927 | ₩42,510 | -1.38% | 4.6천 |
|---|
| 2025.11.21 | ₩42,312 | ₩42,312 | ₩41,748 | ₩42,140 | -0.41% | 1.9만 |
|---|
| 2025.11.20 | ₩43,559 | ₩43,559 | ₩42,320 | ₩42,320 | -2.84% | 1만 |
|---|
| 2025.11.19 | ₩43,103 | ₩43,277 | ₩42,808 | ₩43,064 | -0.09% | 1.8만 |
|---|
| 2025.11.18 | ₩42,738 | ₩43,036 | ₩42,738 | ₩43,036 | +0.70% | 700 |
|---|
| 2025.11.17 | ₩43,263 | ₩43,318 | ₩43,224 | ₩43,297 | +0.08% | 3.9천 |
|---|
| 2025.11.14 | ₩43,981 | ₩43,981 | ₩43,708 | ₩43,875 | -0.24% | 1.1만 |
|---|
| 2025.11.13 | ₩44,551 | ₩45,423 | ₩43,968 | ₩43,968 | -1.31% | 4천 |
|---|
| 2025.11.12 | ₩44,358 | ₩44,457 | ₩44,358 | ₩44,398 | +0.09% | 2.5천 |
|---|
| 2025.11.11 | ₩44,364 | ₩44,484 | ₩44,229 | ₩44,350 | -0.03% | 3.5천 |
|---|
| 2025.11.10 | ₩44,216 | ₩44,235 | ₩44,136 | ₩44,235 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩43,254 | ₩43,373 | ₩43,254 | ₩43,373 | +0.27% | 2.9천 |
|---|
| 2025.11.06 | ₩43,881 | ₩43,881 | ₩43,622 | ₩43,622 | -0.59% | 400 |
|---|
| 2025.11.05 | ₩43,882 | ₩44,001 | ₩43,800 | ₩43,800 | -0.19% | 4.7천 |
|---|
| 2025.11.04 | ₩43,666 | ₩43,666 | ₩43,586 | ₩43,586 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩44,632 | ₩44,632 | ₩44,457 | ₩44,550 | -0.18% | 6.6천 |
|---|
| 2025.10.31 | ₩44,110 | ₩44,193 | ₩44,110 | ₩44,193 | +0.19% | 600 |
|---|
| 2025.10.30 | ₩44,323 | ₩44,444 | ₩44,323 | ₩44,361 | +0.08% | 5.7천 |
|---|
| 2025.10.29 | ₩44,980 | ₩45,168 | ₩44,620 | ₩44,665 | -0.70% | 4천 |
|---|
| 2025.10.28 | ₩45,088 | ₩45,088 | ₩44,474 | ₩44,478 | -1.35% | 900 |
|---|
| 2025.10.27 | ₩44,578 | ₩45,276 | ₩43,988 | ₩44,679 | +0.23% | 5.5천 |
|---|
| 2025.10.24 | ₩43,881 | ₩44,471 | ₩43,626 | ₩43,780 | -0.23% | 7.2천 |
|---|
| 2025.10.23 | ₩43,559 | ₩43,921 | ₩42,915 | ₩43,519 | -0.09% | 9.4천 |
|---|
| 2025.10.22 | ₩41,815 | ₩43,425 | ₩41,038 | ₩42,982 | +2.79% | 1.5만 |
|---|
| 2025.10.21 | ₩43,452 | ₩43,639 | ₩42,754 | ₩43,127 | -0.75% | 8.5천 |
|---|
| 2025.10.20 | ₩44,563 | ₩44,685 | ₩43,411 | ₩43,560 | -2.25% | 4.7천 |
|---|
| 2025.10.17 | ₩43,224 | ₩43,948 | ₩43,087 | ₩43,183 | -0.09% | 8.6천 |
|---|
| 2025.10.16 | ₩44,337 | ₩44,337 | ₩43,183 | ₩43,191 | -2.58% | 7.6천 |
|---|
| 2025.10.15 | ₩43,693 | ₩43,800 | ₩42,808 | ₩43,079 | -1.41% | 7.1천 |
|---|
| 2025.10.14 | ₩42,727 | ₩42,982 | ₩42,363 | ₩42,363 | -0.85% | 3천 |
|---|
| 2025.10.13 | ₩43,170 | ₩43,318 | ₩42,687 | ₩43,157 | -0.03% | 3천 |
|---|
| 2025.10.10 | ₩44,001 | ₩44,001 | ₩41,574 | ₩41,695 | -5.24% | 1만 |
|---|