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 | ₩54,769 | ₩54,783 | ₩54,568 | ₩54,689 | -0.15% | 1.7만 |
| 2026.10.08 | ₩54,649 | ₩54,649 | ₩53,991 | ₩54,222 | -0.78% | 2.8만 |
| 2026.10.07 | ₩55,292 | ₩56,003 | ₩54,930 | ₩55,413 | +0.22% | 1.6만 |
| 2026.10.06 | ₩56,251 | ₩56,318 | ₩55,909 | ₩55,980 | -0.48% | 1.3만 |
| 2026.10.05 | ₩56,130 | ₩56,499 | ₩56,050 | ₩56,295 | +0.29% | 4.6천 |
| 2026.10.02 | ₩55,762 | ₩55,889 | ₩55,621 | ₩55,789 | +0.05% | 1.4만 |
| 2026.10.01 | ₩55,145 | ₩55,373 | ₩54,689 | ₩55,311 | +0.30% | 3.1만 |
| 2026.09.30 | ₩55,192 | ₩55,346 | ₩55,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,223 |
| +0.06% |
| 7.7천 |
| 2026.09.29 | ₩55,654 | ₩55,842 | ₩55,460 | ₩55,782 | +0.23% | 1.5만 |
|---|
| 2026.09.28 | ₩55,789 | ₩55,956 | ₩55,320 | ₩55,664 | -0.22% | 1.7만 |
|---|
| 2026.09.25 | ₩56,258 | ₩56,486 | ₩56,057 | ₩56,358 | +0.18% | 6.5천 |
|---|
| 2026.09.24 | ₩56,204 | ₩56,204 | ₩55,735 | ₩55,963 | -0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩56,995 | ₩57,177 | ₩56,057 | ₩56,171 | -1.45% | 3.3만 |
|---|
| 2026.09.22 | ₩56,986 | ₩57,331 | ₩56,861 | ₩57,148 | +0.28% | 1.4만 |
|---|
| 2026.09.21 | ₩56,486 | ₩56,753 | ₩56,157 | ₩56,660 | +0.31% | 1.2만 |
|---|
| 2026.09.18 | ₩55,038 | ₩55,695 | ₩55,024 | ₩55,310 | +0.49% | 1.2만 |
|---|
| 2026.09.17 | ₩55,158 | ₩55,440 | ₩55,091 | ₩55,333 | +0.32% | 4.4만 |
|---|
| 2026.09.16 | ₩55,225 | ₩55,225 | ₩54,179 | ₩54,434 | -1.43% | 3만 |
|---|
| 2026.09.15 | ₩55,064 | ₩55,118 | ₩54,568 | ₩54,810 | -0.46% | 15.8만 |
|---|
| 2026.09.14 | ₩55,172 | ₩55,546 | ₩54,917 | ₩55,123 | -0.09% | 4.1만 |
|---|
| 2026.09.11 | ₩56,674 | ₩56,674 | ₩56,238 | ₩56,411 | -0.46% | 4.5만 |
|---|
| 2026.09.10 | ₩56,365 | ₩56,365 | ₩55,909 | ₩56,084 | -0.50% | 6만 |
|---|
| 2026.09.09 | ₩57,210 | ₩57,304 | ₩56,794 | ₩56,997 | -0.37% | 1.7만 |
|---|
| 2026.09.08 | ₩57,478 | ₩57,586 | ₩57,337 | ₩57,376 | -0.18% | 2.1만 |
|---|
| 2026.09.04 | ₩56,835 | ₩57,492 | ₩56,781 | ₩57,347 | +0.90% | 3.2만 |
|---|
| 2026.09.03 | ₩56,204 | ₩56,607 | ₩55,936 | ₩56,404 | +0.36% | 4만 |
|---|
| 2026.09.02 | ₩55,976 | ₩57,130 | ₩55,842 | ₩56,117 | +0.25% | 5.8만 |
|---|
| 2026.09.01 | ₩56,513 | ₩56,647 | ₩56,057 | ₩56,069 | -0.79% | 2만 |
|---|
| 2026.08.31 | ₩56,620 | ₩56,754 | ₩55,976 | ₩56,446 | -0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩56,727 | ₩57,056 | ₩56,286 | ₩56,393 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩56,781 | ₩56,927 | ₩56,493 | ₩56,721 | -0.11% | 4.3만 |
|---|
| 2026.08.26 | ₩56,955 | ₩57,250 | ₩56,955 | ₩57,020 | +0.11% | 10.2만 |
|---|
| 2026.08.25 | ₩56,607 | ₩57,143 | ₩56,607 | ₩57,116 | +0.90% | 3.8만 |
|---|
| 2026.08.24 | ₩56,392 | ₩56,620 | ₩55,889 | ₩56,250 | -0.25% | 3.7만 |
|---|
| 2026.08.21 | ₩57,371 | ₩57,425 | ₩56,982 | ₩57,063 | -0.54% | 4.5만 |
|---|
| 2026.08.20 | ₩56,204 | ₩56,741 | ₩56,204 | ₩56,607 | +0.72% | 5.3만 |
|---|
| 2026.08.19 | ₩56,727 | ₩56,727 | ₩56,271 | ₩56,416 | -0.55% | 6.3만 |
|---|
| 2026.08.18 | ₩56,660 | ₩57,103 | ₩55,963 | ₩56,090 | -1.01% | 4.4만 |
|---|
| 2026.08.17 | ₩57,612 | ₩57,974 | ₩57,438 | ₩57,451 | -0.28% | 5.5만 |
|---|
| 2026.08.14 | ₩57,317 | ₩57,693 | ₩57,120 | ₩57,177 | -0.25% | 12.3만 |
|---|
| 2026.08.13 | ₩57,210 | ₩57,653 | ₩57,036 | ₩57,351 | +0.25% | 13.2만 |
|---|
| 2026.08.12 | ₩57,451 | ₩57,733 | ₩57,429 | ₩57,598 | +0.25% | 2.1만 |
|---|
| 2026.08.11 | ₩57,143 | ₩57,143 | ₩56,647 | ₩56,743 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩56,566 | ₩57,170 | ₩56,566 | ₩56,922 | +0.63% | 7.4만 |
|---|
| 2026.08.07 | ₩56,486 | ₩57,103 | ₩56,312 | ₩56,922 | +0.77% | 7.6만 |
|---|
| 2026.08.06 | ₩56,151 | ₩56,942 | ₩55,936 | ₩56,487 | +0.60% | 3.1만 |
|---|
| 2026.08.05 | ₩57,425 | ₩57,545 | ₩57,170 | ₩57,170 | -0.44% | 19.2만 |
|---|
| 2026.08.04 | ₩56,754 | ₩57,478 | ₩56,754 | ₩57,244 | +0.86% | 8.3천 |
|---|
| 2026.08.03 | ₩55,695 | ₩56,379 | ₩55,695 | ₩56,218 | +0.94% | 17.5만 |
|---|
| 2026.07.31 | ₩56,137 | ₩56,459 | ₩55,299 | ₩55,976 | -0.29% | 26만 |
|---|
| 2026.07.30 | ₩54,112 | ₩55,219 | ₩54,112 | ₩55,145 | +1.91% | 53.3만 |
|---|
| 2026.07.29 | ₩53,589 | ₩54,441 | ₩53,160 | ₩53,365 | -0.42% | 8.9만 |
|---|
| 2026.07.28 | ₩53,777 | ₩54,293 | ₩53,294 | ₩54,056 | +0.52% | 23.7만 |
|---|
| 2026.07.27 | ₩55,426 | ₩55,480 | ₩54,510 | ₩54,997 | -0.77% | 8.8만 |
|---|
| 2026.07.24 | ₩55,252 | ₩55,440 | ₩54,702 | ₩54,897 | -0.64% | 1.5만 |
|---|
| 2026.07.23 | ₩56,082 | ₩56,191 | ₩55,534 | ₩55,856 | -0.40% | 26.1만 |
|---|
| 2026.07.22 | ₩54,716 | ₩56,519 | ₩54,716 | ₩56,204 | +2.72% | 2.2만 |
|---|
| 2026.07.21 | ₩56,298 | ₩56,848 | ₩56,057 | ₩56,513 | +0.38% | 5.9만 |
|---|
| 2026.07.20 | ₩56,392 | ₩56,392 | ₩55,118 | ₩55,346 | -1.85% | 3.9만 |
|---|
| 2026.07.17 | ₩54,126 | ₩55,306 | ₩53,877 | ₩54,831 | +1.30% | 1.5만 |
|---|
| 2026.07.16 | ₩55,721 | ₩55,721 | ₩55,172 | ₩55,300 | -0.76% | 4만 |
|---|
| 2026.07.15 | ₩56,392 | ₩56,687 | ₩55,654 | ₩56,674 | +0.50% | 10만 |
|---|
| 2026.07.14 | ₩55,520 | ₩56,177 | ₩55,453 | ₩55,931 | +0.74% | 16만 |
|---|
| 2026.07.13 | ₩55,587 | ₩55,607 | ₩55,172 | ₩55,264 | -0.58% | 4.7만 |
|---|
| 2026.07.10 | ₩56,379 | ₩57,156 | ₩56,372 | ₩56,855 | +0.84% | 2.1만 |
|---|
| 2026.07.09 | ₩56,204 | ₩56,969 | ₩56,157 | ₩56,578 | +0.67% | 3.3만 |
|---|
| 2026.07.08 | ₩55,735 | ₩56,459 | ₩55,561 | ₩56,349 | +1.10% | 3.7만 |
|---|
| 2026.07.07 | ₩56,566 | ₩56,949 | ₩56,016 | ₩56,188 | -0.67% | 4.6만 |
|---|
| 2026.07.06 | ₩57,572 | ₩58,015 | ₩57,344 | ₩57,573 | +0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩57,237 | ₩57,304 | ₩55,829 | ₩56,513 | -1.27% | 6.2만 |
|---|
| 2026.07.01 | ₩58,122 | ₩58,122 | ₩56,781 | ₩56,990 | -1.95% | 8.9만 |
|---|
| 2026.06.30 | ₩57,894 | ₩58,953 | ₩57,492 | ₩58,390 | +0.86% | 5.7만 |
|---|
| 2026.06.29 | ₩58,095 | ₩58,095 | ₩56,244 | ₩57,359 | -1.27% | 7.2만 |
|---|
| 2026.06.26 | ₩57,814 | ₩57,961 | ₩56,620 | ₩57,232 | -1.01% | 3.5만 |
|---|
| 2026.06.25 | ₩58,819 | ₩58,860 | ₩57,667 | ₩58,012 | -1.37% | 1.6만 |
|---|
| 2026.06.24 | ₩57,250 | ₩58,363 | ₩56,788 | ₩57,371 | +0.21% | 3만 |
|---|
| 2026.06.23 | ₩57,505 | ₩58,088 | ₩56,097 | ₩57,396 | -0.19% | 10.4만 |
|---|
| 2026.06.22 | ₩59,758 | ₩60,858 | ₩59,758 | ₩60,388 | +1.05% | 5.5만 |
|---|
| 2026.06.18 | ₩58,685 | ₩59,403 | ₩58,511 | ₩59,274 | +1.00% | 5만 |
|---|
| 2026.06.17 | ₩59,181 | ₩59,939 | ₩58,404 | ₩58,516 | -1.12% | 10.6만 |
|---|
| 2026.06.16 | ₩59,128 | ₩59,222 | ₩58,518 | ₩58,927 | -0.34% | 5.8만 |
|---|
| 2026.06.15 | ₩59,624 | ₩59,624 | ₩58,967 | ₩59,219 | -0.68% | 4만 |
|---|
| 2026.06.12 | ₩57,223 | ₩58,350 | ₩57,089 | ₩57,842 | +1.08% | 3.4만 |
|---|
| 2026.06.11 | ₩55,413 | ₩57,934 | ₩55,413 | ₩57,116 | +3.07% | 3.7만 |
|---|
| 2026.06.10 | ₩55,842 | ₩56,499 | ₩55,198 | ₩55,198 | -1.15% | 3.7만 |
|---|
| 2026.06.09 | ₩56,741 | ₩56,741 | ₩55,373 | ₩56,133 | -1.07% | 6만 |
|---|
| 2026.06.08 | ₩54,649 | ₩56,660 | ₩54,649 | ₩55,970 | +2.42% | 3.9만 |
|---|
| 2026.06.05 | ₩58,712 | ₩58,712 | ₩55,185 | ₩55,371 | -5.69% | 14.9만 |
|---|
| 2026.06.04 | ₩60,174 | ₩60,174 | ₩58,471 | ₩59,181 | -1.65% | 16.4만 |
|---|
| 2026.06.03 | ₩61,019 | ₩61,676 | ₩59,557 | ₩59,784 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩60,227 | ₩60,630 | ₩60,093 | ₩60,529 | +0.50% | 4만 |
|---|
| 2026.06.01 | ₩59,289 | ₩60,375 | ₩59,289 | ₩59,867 | +0.97% | 3.8만 |
|---|
| 2026.05.29 | ₩59,597 | ₩59,597 | ₩58,390 | ₩58,746 | -1.43% | 9만 |
|---|
| 2026.05.28 | ₩58,337 | ₩59,195 | ₩58,135 | ₩59,026 | +1.18% | 5.2만 |
|---|
| 2026.05.27 | ₩58,779 | ₩59,309 | ₩58,638 | ₩58,980 | +0.34% | 6.4만 |
|---|
| 2026.05.26 | ₩57,720 | ₩58,679 | ₩57,720 | ₩58,501 | +1.35% | 1.6만 |
|---|
| 2026.05.22 | ₩56,848 | ₩57,485 | ₩56,593 | ₩56,888 | +0.07% | 7.5만 |
|---|
| 2026.05.21 | ₩56,727 | ₩57,559 | ₩56,063 | ₩57,036 | +0.54% | 5.6만 |
|---|
| 2026.05.20 | ₩55,628 | ₩56,674 | ₩55,628 | ₩56,385 | +1.36% | 20만 |
|---|
| 2026.05.19 | ₩56,513 | ₩56,513 | ₩55,051 | ₩55,504 | -1.78% | 10.5만 |
|---|
| 2026.05.18 | ₩56,258 | ₩56,426 | ₩55,460 | ₩55,708 | -0.98% | 5.5만 |
|---|
| 2026.05.15 | ₩55,708 | ₩55,990 | ₩55,413 | ₩55,652 | -0.10% | 6.1만 |
|---|
| 2026.05.14 | ₩57,398 | ₩57,860 | ₩57,130 | ₩57,586 | +0.33% | 10만 |
|---|
| 2026.05.13 | ₩57,505 | ₩57,740 | ₩56,875 | ₩57,704 | +0.35% | 1.2만 |
|---|
| 2026.05.12 | ₩58,001 | ₩58,001 | ₩56,130 | ₩56,814 | -2.05% | 4.2만 |
|---|
| 2026.05.11 | ₩57,760 | ₩58,994 | ₩57,760 | ₩58,477 | +1.24% | 8만 |
|---|
| 2026.05.08 | ₩57,089 | ₩57,814 | ₩57,089 | ₩57,646 | +0.97% | 7.3만 |
|---|
| 2026.05.07 | ₩57,505 | ₩57,505 | ₩56,633 | ₩56,722 | -1.36% | 9만 |
|---|
| 2026.05.06 | ₩54,890 | ₩57,814 | ₩54,890 | ₩57,592 | +4.92% | 7.6만 |
|---|
| 2026.05.05 | ₩54,756 | ₩54,970 | ₩54,622 | ₩54,883 | +0.23% | 11.7만 |
|---|
| 2026.05.04 | ₩53,757 | ₩54,156 | ₩53,650 | ₩53,904 | +0.27% | 2.5만 |
|---|
| 2026.05.01 | ₩53,723 | ₩53,750 | ₩53,281 | ₩53,326 | -0.74% | 6.6만 |
|---|
| 2026.04.30 | ₩52,503 | ₩53,576 | ₩52,503 | ₩53,436 | +1.78% | 12.7만 |
|---|
| 2026.04.29 | ₩52,141 | ₩52,329 | ₩51,899 | ₩52,248 | +0.21% | 4.6만 |
|---|
| 2026.04.28 | ₩51,940 | ₩52,261 | ₩51,752 | ₩52,127 | +0.36% | 2.3만 |
|---|
| 2026.04.27 | ₩52,382 | ₩52,476 | ₩52,114 | ₩52,382 | 0.00% | 5.1만 |
|---|
| 2026.04.24 | ₩51,940 | ₩52,919 | ₩51,940 | ₩52,629 | +1.33% | 31.2만 |
|---|
| 2026.04.23 | ₩51,993 | ₩51,993 | ₩51,296 | ₩51,647 | -0.67% | 1.1만 |
|---|
| 2026.04.22 | ₩52,141 | ₩52,516 | ₩52,020 | ₩52,389 | +0.48% | 6.8만 |
|---|
| 2026.04.21 | ₩52,020 | ₩52,141 | ₩51,376 | ₩51,645 | -0.72% | 8.3만 |
|---|
| 2026.04.20 | ₩51,551 | ₩52,047 | ₩51,551 | ₩51,932 | +0.74% | 9.4만 |
|---|
| 2026.04.17 | ₩51,993 | ₩52,235 | ₩51,993 | ₩52,079 | +0.17% | 2만 |
|---|
| 2026.04.16 | ₩49,982 | ₩51,698 | ₩49,982 | ₩51,362 | +2.76% | 4.6만 |
|---|
| 2026.04.15 | ₩50,840 | ₩51,081 | ₩50,813 | ₩51,041 | +0.40% | 1.7만 |
|---|
| 2026.04.14 | ₩50,464 | ₩50,853 | ₩50,357 | ₩50,802 | +0.67% | 1.8만 |
|---|
| 2026.04.13 | ₩49,204 | ₩50,009 | ₩49,204 | ₩49,901 | +1.42% | 1.8만 |
|---|
| 2026.04.10 | ₩49,351 | ₩49,566 | ₩49,338 | ₩49,385 | +0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩49,123 | ₩49,258 | ₩48,185 | ₩48,942 | -0.37% | 9.4만 |
|---|
| 2026.04.08 | ₩48,708 | ₩49,378 | ₩48,708 | ₩49,235 | +1.08% | 3.7만 |
|---|
| 2026.04.07 | ₩46,401 | ₩46,750 | ₩46,267 | ₩46,668 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩46,347 | ₩47,447 | ₩46,254 | ₩46,414 | +0.14% | 3.3만 |
|---|
| 2026.04.02 | ₩45,704 | ₩46,528 | ₩45,690 | ₩46,231 | +1.15% | 3.7만 |
|---|
| 2026.04.01 | ₩47,005 | ₩47,206 | ₩46,844 | ₩47,031 | +0.06% | 2.6만 |
|---|
| 2026.03.31 | ₩45,449 | ₩48,185 | ₩45,449 | ₩46,704 | +2.76% | 4.8만 |
|---|
| 2026.03.30 | ₩45,838 | ₩46,240 | ₩45,087 | ₩45,254 | -1.27% | 3.7만 |
|---|
| 2026.03.27 | ₩45,811 | ₩46,039 | ₩45,730 | ₩45,807 | -0.01% | 1.7만 |
|---|
| 2026.03.26 | ₩46,589 | ₩46,777 | ₩45,918 | ₩45,932 | -1.41% | 1.5만 |
|---|
| 2026.03.25 | ₩47,393 | ₩47,762 | ₩47,072 | ₩47,574 | +0.38% | 2.7만 |
|---|
| 2026.03.24 | ₩47,876 | ₩47,876 | ₩46,709 | ₩47,088 | -1.65% | 11.7만 |
|---|
| 2026.03.23 | ₩47,420 | ₩47,943 | ₩47,165 | ₩47,691 | +0.57% | 3.1만 |
|---|
| 2026.03.20 | ₩47,420 | ₩47,420 | ₩46,401 | ₩46,459 | -2.03% | 1.6만 |
|---|
| 2026.03.19 | ₩47,300 | ₩48,024 | ₩47,045 | ₩47,825 | +1.11% | 6.6만 |
|---|
| 2026.03.18 | ₩48,158 | ₩48,305 | ₩47,688 | ₩47,745 | -0.86% | 3.3만 |
|---|
| 2026.03.17 | ₩47,487 | ₩49,204 | ₩47,487 | ₩48,708 | +2.57% | 7만 |
|---|
| 2026.03.16 | ₩48,091 | ₩48,547 | ₩48,051 | ₩48,384 | +0.61% | 3만 |
|---|
| 2026.03.13 | ₩47,916 | ₩48,048 | ₩47,112 | ₩47,184 | -1.53% | 16.6만 |
|---|
| 2026.03.12 | ₩48,064 | ₩48,131 | ₩47,608 | ₩47,656 | -0.85% | 37.8만 |
|---|
| 2026.03.11 | ₩48,413 | ₩49,003 | ₩48,413 | ₩48,799 | +0.80% | 9.5만 |
|---|
| 2026.03.10 | ₩48,265 | ₩49,351 | ₩47,756 | ₩48,445 | +0.37% | 40.4만 |
|---|
| 2026.03.09 | ₩46,602 | ₩48,399 | ₩46,294 | ₩48,291 | +3.62% | 2.2만 |
|---|
| 2026.03.06 | ₩46,870 | ₩47,869 | ₩46,736 | ₩47,237 | +0.78% | 7.1만 |
|---|
| 2026.03.05 | ₩47,863 | ₩48,493 | ₩47,246 | ₩47,930 | +0.14% | 2.4만 |
|---|
| 2026.03.04 | ₩48,104 | ₩49,365 | ₩48,104 | ₩49,188 | +2.25% | 14.8만 |
|---|
| 2026.03.03 | ₩51,175 | ₩51,175 | ₩46,964 | ₩48,028 | -6.15% | 24만 |
|---|
| 2026.03.02 | ₩50,451 | ₩51,551 | ₩50,451 | ₩51,316 | +1.71% | 3.1만 |
|---|
| 2026.02.27 | ₩51,350 | ₩52,047 | ₩51,350 | ₩51,905 | +1.08% | 9.6만 |
|---|
| 2026.02.26 | ₩52,235 | ₩52,288 | ₩51,658 | ₩52,123 | -0.21% | 4.2만 |
|---|
| 2026.02.25 | ₩52,148 | ₩52,373 | ₩52,074 | ₩52,290 | +0.27% | 71.5만 |
|---|
| 2026.02.24 | ₩51,055 | ₩52,396 | ₩50,860 | ₩51,728 | +1.32% | 31.2만 |
|---|
| 2026.02.23 | ₩51,899 | ₩51,899 | ₩50,679 | ₩50,699 | -2.31% | 22.6만 |
|---|
| 2026.02.20 | ₩50,236 | ₩51,940 | ₩50,236 | ₩51,920 | +3.35% | 1.7만 |
|---|
| 2026.02.19 | ₩49,941 | ₩50,733 | ₩49,941 | ₩50,664 | +1.45% | 3.4만 |
|---|
| 2026.02.18 | ₩50,022 | ₩50,491 | ₩50,022 | ₩50,411 | +0.78% | 30.3만 |
|---|
| 2026.02.17 | ₩50,250 | ₩50,679 | ₩49,485 | ₩50,076 | -0.35% | 7.7만 |
|---|
| 2026.02.13 | ₩50,786 | ₩50,786 | ₩49,834 | ₩50,452 | -0.66% | 10.3만 |
|---|
| 2026.02.12 | ₩50,786 | ₩51,202 | ₩50,049 | ₩50,364 | -0.83% | 11.8만 |
|---|
| 2026.02.11 | ₩49,915 | ₩50,384 | ₩49,734 | ₩50,282 | +0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩49,553 | ₩50,021 | ₩49,553 | ₩49,848 | +0.60% | 1.3만 |
|---|
| 2026.02.09 | ₩49,177 | ₩49,794 | ₩49,177 | ₩49,727 | +1.12% | 3.2만 |
|---|
| 2026.02.06 | ₩48,681 | ₩49,030 | ₩48,600 | ₩48,983 | +0.62% | 2.1만 |
|---|
| 2026.02.05 | ₩47,930 | ₩48,144 | ₩47,731 | ₩47,731 | -0.41% | 2.4만 |
|---|
| 2026.02.04 | ₩48,962 | ₩49,087 | ₩47,769 | ₩48,158 | -1.64% | 17.2만 |
|---|
| 2026.02.03 | ₩47,809 | ₩48,761 | ₩47,809 | ₩48,506 | +1.46% | 12만 |
|---|
| 2026.02.02 | ₩48,265 | ₩48,480 | ₩47,796 | ₩47,955 | -0.64% | 1.7만 |
|---|
| 2026.01.30 | ₩48,922 | ₩49,244 | ₩47,769 | ₩47,890 | -2.11% | 3.8만 |
|---|
| 2026.01.29 | ₩48,453 | ₩49,727 | ₩47,890 | ₩48,818 | +0.75% | 18.3만 |
|---|
| 2026.01.28 | ₩48,386 | ₩49,526 | ₩48,386 | ₩49,083 | +1.44% | 8.8천 |
|---|
| 2026.01.27 | ₩48,895 | ₩49,794 | ₩48,641 | ₩48,949 | +0.11% | 8.1만 |
|---|
| 2026.01.26 | ₩46,991 | ₩48,197 | ₩46,991 | ₩48,051 | +2.25% | 6.5천 |
|---|
| 2026.01.23 | ₩46,964 | ₩47,970 | ₩46,937 | ₩47,662 | +1.48% | 2.5만 |
|---|
| 2026.01.22 | ₩47,420 | ₩48,131 | ₩47,206 | ₩47,522 | +0.21% | 38.6만 |
|---|
| 2026.01.21 | ₩46,294 | ₩46,864 | ₩46,254 | ₩46,750 | +0.98% | 4.9천 |
|---|
| 2026.01.20 | ₩45,905 | ₩46,160 | ₩45,476 | ₩45,540 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩46,186 | ₩46,186 | ₩45,543 | ₩45,784 | -0.87% | 8.7만 |
|---|
| 2026.01.15 | ₩45,757 | ₩45,878 | ₩45,503 | ₩45,722 | -0.08% | 1.2만 |
|---|
| 2026.01.14 | ₩45,435 | ₩45,435 | ₩44,899 | ₩45,142 | -0.65% | 15.9만 |
|---|
| 2026.01.13 | ₩45,556 | ₩45,556 | ₩44,845 | ₩44,973 | -1.28% | 4.9천 |
|---|
| 2026.01.12 | ₩45,060 | ₩45,457 | ₩45,060 | ₩45,422 | +0.80% | 1.1천 |
|---|
| 2026.01.09 | ₩45,073 | ₩45,073 | ₩44,631 | ₩44,646 | -0.95% | 7.9만 |
|---|
| 2026.01.08 | ₩44,832 | ₩44,886 | ₩44,497 | ₩44,644 | -0.42% | 4.3만 |
|---|
| 2026.01.07 | ₩44,926 | ₩44,966 | ₩44,416 | ₩44,470 | -1.01% | 1.5만 |
|---|
| 2026.01.06 | ₩45,006 | ₩45,234 | ₩44,953 | ₩45,143 | +0.30% | 6.7천 |
|---|
| 2026.01.05 | ₩44,872 | ₩44,872 | ₩44,014 | ₩44,545 | -0.73% | 13.7만 |
|---|
| 2026.01.02 | ₩43,920 | ₩44,108 | ₩43,746 | ₩43,927 | +0.02% | 1.5만 |
|---|
| 2025.12.31 | ₩43,437 | ₩43,437 | ₩43,062 | ₩43,160 | -0.64% | 9천 |
|---|
| 2025.12.30 | ₩43,933 | ₩43,933 | ₩43,303 | ₩43,390 | -1.24% | 1만 |
|---|
| 2025.12.29 | ₩45,958 | ₩46,197 | ₩45,811 | ₩45,866 | -0.20% | 1만 |
|---|
| 2025.12.26 | ₩49,781 | ₩49,781 | ₩45,851 | ₩45,999 | -7.60% | 2.7천 |
|---|
| 2025.12.24 | ₩45,958 | ₩46,066 | ₩45,798 | ₩45,824 | -0.29% | 1.4천 |
|---|
| 2025.12.23 | ₩44,979 | ₩45,516 | ₩44,939 | ₩45,371 | +0.87% | 1.7만 |
|---|
| 2025.12.22 | ₩45,154 | ₩45,798 | ₩44,671 | ₩45,181 | +0.06% | 3만 |
|---|
| 2025.12.19 | ₩44,765 | ₩45,932 | ₩44,470 | ₩45,147 | +0.85% | 1.1만 |
|---|
| 2025.12.18 | ₩44,765 | ₩44,805 | ₩44,525 | ₩44,525 | -0.54% | 4.6천 |
|---|
| 2025.12.17 | ₩44,617 | ₩44,752 | ₩44,376 | ₩44,490 | -0.29% | 1만 |
|---|
| 2025.12.16 | ₩44,430 | ₩44,778 | ₩44,430 | ₩44,611 | +0.41% | 4.7천 |
|---|
| 2025.12.15 | ₩44,725 | ₩44,805 | ₩44,161 | ₩44,611 | -0.25% | 4.9천 |
|---|
| 2025.12.12 | ₩44,979 | ₩45,127 | ₩44,706 | ₩44,706 | -0.61% | 7.1천 |
|---|
| 2025.12.11 | ₩45,181 | ₩45,221 | ₩45,089 | ₩45,089 | -0.20% | 400 |
|---|
| 2025.12.10 | ₩45,268 | ₩45,489 | ₩44,939 | ₩45,221 | -0.10% | 4.3천 |
|---|
| 2025.12.09 | ₩44,524 | ₩44,778 | ₩44,524 | ₩44,597 | +0.17% | 1.3천 |
|---|
| 2025.12.08 | ₩45,342 | ₩45,435 | ₩44,510 | ₩44,699 | -1.42% | 2.4천 |
|---|
| 2025.12.05 | ₩44,336 | ₩45,194 | ₩44,336 | ₩44,678 | +0.77% | 3.7천 |
|---|
| 2025.12.04 | ₩44,510 | ₩44,698 | ₩44,168 | ₩44,168 | -0.77% | 6.7천 |
|---|
| 2025.12.03 | ₩44,524 | ₩44,658 | ₩44,175 | ₩44,175 | -0.78% | 9.7천 |
|---|
| 2025.12.02 | ₩43,931 | ₩44,403 | ₩43,931 | ₩44,389 | +1.04% | 5.5천 |
|---|
| 2025.12.01 | ₩44,027 | ₩44,617 | ₩43,786 | ₩43,927 | -0.23% | 2.9천 |
|---|
| 2025.11.28 | ₩43,840 | ₩43,853 | ₩43,720 | ₩43,720 | -0.27% | 800 |
|---|
| 2025.11.26 | ₩43,504 | ₩43,585 | ₩43,425 | ₩43,425 | -0.18% | 1.8천 |
|---|
| 2025.11.25 | ₩42,834 | ₩42,843 | ₩42,834 | ₩42,843 | +0.02% | 1.4천 |
|---|
| 2025.11.24 | ₩43,102 | ₩43,102 | ₩41,926 | ₩42,509 | -1.38% | 4.6천 |
|---|
| 2025.11.21 | ₩42,311 | ₩42,311 | ₩41,748 | ₩42,139 | -0.41% | 1.9만 |
|---|
| 2025.11.20 | ₩43,558 | ₩43,558 | ₩42,319 | ₩42,319 | -2.84% | 1만 |
|---|
| 2025.11.19 | ₩43,102 | ₩43,276 | ₩42,807 | ₩43,063 | -0.09% | 1.8만 |
|---|
| 2025.11.18 | ₩42,737 | ₩43,035 | ₩42,737 | ₩43,035 | +0.70% | 700 |
|---|
| 2025.11.17 | ₩43,262 | ₩43,317 | ₩43,223 | ₩43,296 | +0.08% | 3.9천 |
|---|
| 2025.11.14 | ₩43,980 | ₩43,980 | ₩43,707 | ₩43,874 | -0.24% | 1.1만 |
|---|
| 2025.11.13 | ₩44,550 | ₩45,422 | ₩43,967 | ₩43,967 | -1.31% | 4천 |
|---|
| 2025.11.12 | ₩44,357 | ₩44,456 | ₩44,357 | ₩44,397 | +0.09% | 2.5천 |
|---|
| 2025.11.11 | ₩44,363 | ₩44,483 | ₩44,228 | ₩44,349 | -0.03% | 3.5천 |
|---|
| 2025.11.10 | ₩44,215 | ₩44,234 | ₩44,135 | ₩44,234 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩43,254 | ₩43,372 | ₩43,254 | ₩43,372 | +0.27% | 2.9천 |
|---|
| 2025.11.06 | ₩43,880 | ₩43,880 | ₩43,621 | ₩43,621 | -0.59% | 400 |
|---|
| 2025.11.05 | ₩43,881 | ₩44,001 | ₩43,799 | ₩43,799 | -0.19% | 4.7천 |
|---|
| 2025.11.04 | ₩43,665 | ₩43,665 | ₩43,585 | ₩43,585 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩44,631 | ₩44,631 | ₩44,456 | ₩44,549 | -0.18% | 6.6천 |
|---|
| 2025.10.31 | ₩44,109 | ₩44,192 | ₩44,109 | ₩44,192 | +0.19% | 600 |
|---|
| 2025.10.30 | ₩44,322 | ₩44,443 | ₩44,322 | ₩44,360 | +0.08% | 5.7천 |
|---|
| 2025.10.29 | ₩44,979 | ₩45,167 | ₩44,619 | ₩44,664 | -0.70% | 4천 |
|---|
| 2025.10.28 | ₩45,087 | ₩45,087 | ₩44,473 | ₩44,477 | -1.35% | 900 |
|---|
| 2025.10.27 | ₩44,577 | ₩45,275 | ₩43,987 | ₩44,678 | +0.23% | 5.5천 |
|---|
| 2025.10.24 | ₩43,880 | ₩44,470 | ₩43,625 | ₩43,779 | -0.23% | 7.2천 |
|---|
| 2025.10.23 | ₩43,558 | ₩43,920 | ₩42,914 | ₩43,518 | -0.09% | 9.4천 |
|---|
| 2025.10.22 | ₩41,815 | ₩43,424 | ₩41,037 | ₩42,981 | +2.79% | 1.5만 |
|---|
| 2025.10.21 | ₩43,451 | ₩43,638 | ₩42,753 | ₩43,126 | -0.75% | 8.5천 |
|---|
| 2025.10.20 | ₩44,562 | ₩44,684 | ₩43,410 | ₩43,559 | -2.25% | 4.7천 |
|---|
| 2025.10.17 | ₩43,223 | ₩43,947 | ₩43,086 | ₩43,182 | -0.09% | 8.6천 |
|---|
| 2025.10.16 | ₩44,336 | ₩44,336 | ₩43,182 | ₩43,191 | -2.58% | 7.6천 |
|---|
| 2025.10.15 | ₩43,692 | ₩43,799 | ₩42,807 | ₩43,078 | -1.41% | 7.1천 |
|---|
| 2025.10.14 | ₩42,726 | ₩42,981 | ₩42,362 | ₩42,362 | -0.85% | 3천 |
|---|
| 2025.10.13 | ₩43,169 | ₩43,317 | ₩42,686 | ₩43,156 | -0.03% | 3천 |
|---|
| 2025.10.10 | ₩44,001 | ₩44,001 | ₩41,573 | ₩41,694 | -5.24% | 1만 |
|---|