시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Access Treasury 0-1 Year ETF 과거 주가
Goldman Sachs Access Treasury 0-1 Year ETF · GBIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Access Treasury 0-1 Year ETF · GBIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,471 | ₩133,485 | ₩133,471 | ₩133,471 | 0.00% | 59만 |
| 2026.10.08 | ₩133,431 | ₩133,431 | ₩133,418 | ₩133,418 | -0.01% | 48.7만 |
| 2026.10.07 | ₩133,418 | ₩133,431 | ₩133,404 | ₩133,431 | +0.01% | 53.6만 |
| 2026.10.06 | ₩133,378 | ₩133,404 | ₩133,378 | ₩133,404 | +0.02% | 89.8만 |
| 2026.10.05 | ₩133,364 | ₩133,378 | ₩133,364 | ₩133,378 | +0.01% | 59.3만 |
| 2026.10.02 | ₩133,364 | ₩133,378 | ₩133,364 | ₩133,378 | +0.01% | 58.4만 |
| 2026.10.01 | ₩133,311 | ₩133,324 | ₩133,298 | ₩133,311 | 0.00% | 112.8만 |
| 2026.09.30 | ₩133,672 | ₩133,685 | ₩133,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,685 |
| +0.01% |
| 108.8만 |
| 2026.09.29 | ₩133,631 | ₩133,645 | ₩133,631 | ₩133,645 | +0.01% | 48.5만 |
|---|
| 2026.09.28 | ₩133,618 | ₩133,631 | ₩133,618 | ₩133,631 | +0.01% | 67.5만 |
|---|
| 2026.09.25 | ₩133,618 | ₩133,631 | ₩133,605 | ₩133,631 | +0.01% | 55만 |
|---|
| 2026.09.24 | ₩133,578 | ₩133,591 | ₩133,565 | ₩133,565 | -0.01% | 83만 |
|---|
| 2026.09.23 | ₩133,578 | ₩133,591 | ₩133,565 | ₩133,565 | -0.01% | 54만 |
|---|
| 2026.09.22 | ₩133,578 | ₩133,578 | ₩133,565 | ₩133,565 | -0.01% | 43.5만 |
|---|
| 2026.09.21 | ₩133,551 | ₩133,565 | ₩133,551 | ₩133,565 | +0.01% | 36만 |
|---|
| 2026.09.18 | ₩133,551 | ₩133,565 | ₩133,551 | ₩133,551 | 0.00% | 58.8만 |
|---|
| 2026.09.17 | ₩133,498 | ₩133,525 | ₩133,498 | ₩133,525 | +0.02% | 58.6만 |
|---|
| 2026.09.16 | ₩133,511 | ₩133,538 | ₩133,498 | ₩133,498 | -0.01% | 82만 |
|---|
| 2026.09.15 | ₩133,511 | ₩133,511 | ₩133,498 | ₩133,498 | -0.01% | 162.5만 |
|---|
| 2026.09.14 | ₩133,498 | ₩133,498 | ₩133,485 | ₩133,485 | -0.01% | 93.5만 |
|---|
| 2026.09.11 | ₩133,485 | ₩133,498 | ₩133,471 | ₩133,485 | 0.00% | 68.9만 |
|---|
| 2026.09.10 | ₩133,498 | ₩133,498 | ₩133,458 | ₩133,458 | -0.03% | 141.9만 |
|---|
| 2026.09.09 | ₩133,471 | ₩133,498 | ₩133,471 | ₩133,471 | 0.00% | 48.9만 |
|---|
| 2026.09.08 | ₩133,485 | ₩133,485 | ₩133,458 | ₩133,485 | 0.00% | 78.6만 |
|---|
| 2026.09.04 | ₩133,471 | ₩133,471 | ₩133,445 | ₩133,458 | -0.01% | 83.7만 |
|---|
| 2026.09.03 | ₩133,418 | ₩133,431 | ₩133,404 | ₩133,418 | 0.00% | 186만 |
|---|
| 2026.09.02 | ₩133,391 | ₩133,391 | ₩133,378 | ₩133,391 | 0.00% | 52.9만 |
|---|
| 2026.09.01 | ₩133,378 | ₩133,378 | ₩133,364 | ₩133,378 | 0.00% | 83.7만 |
|---|
| 2026.08.31 | ₩133,765 | ₩133,778 | ₩133,752 | ₩133,752 | -0.01% | 89.2만 |
|---|
| 2026.08.28 | ₩133,765 | ₩133,778 | ₩133,738 | ₩133,738 | -0.02% | 72.2만 |
|---|
| 2026.08.27 | ₩133,738 | ₩133,752 | ₩133,738 | ₩133,738 | 0.00% | 24.4만 |
|---|
| 2026.08.26 | ₩133,725 | ₩133,738 | ₩133,725 | ₩133,738 | +0.01% | 36.3만 |
|---|
| 2026.08.25 | ₩133,698 | ₩133,725 | ₩133,698 | ₩133,725 | +0.02% | 48.7만 |
|---|
| 2026.08.24 | ₩133,712 | ₩133,712 | ₩133,698 | ₩133,698 | -0.01% | 50.3만 |
|---|
| 2026.08.21 | ₩133,685 | ₩133,698 | ₩133,685 | ₩133,685 | 0.00% | 49.3만 |
|---|
| 2026.08.20 | ₩133,658 | ₩133,658 | ₩133,645 | ₩133,658 | 0.00% | 31.9만 |
|---|
| 2026.08.19 | ₩133,631 | ₩133,645 | ₩133,631 | ₩133,631 | 0.00% | 48.1만 |
|---|
| 2026.08.18 | ₩133,618 | ₩133,631 | ₩133,618 | ₩133,618 | 0.00% | 52.5만 |
|---|
| 2026.08.17 | ₩133,605 | ₩133,618 | ₩133,605 | ₩133,618 | +0.01% | 43.2만 |
|---|
| 2026.08.14 | ₩133,605 | ₩133,605 | ₩133,591 | ₩133,605 | 0.00% | 48.3만 |
|---|
| 2026.08.13 | ₩133,551 | ₩133,565 | ₩133,538 | ₩133,565 | +0.01% | 64.5만 |
|---|
| 2026.08.12 | ₩133,525 | ₩133,538 | ₩133,525 | ₩133,525 | 0.00% | 35.8만 |
|---|
| 2026.08.11 | ₩133,511 | ₩133,511 | ₩133,498 | ₩133,511 | 0.00% | 61.2만 |
|---|
| 2026.08.10 | ₩133,498 | ₩133,511 | ₩133,485 | ₩133,485 | -0.01% | 65.1만 |
|---|
| 2026.08.07 | ₩133,485 | ₩133,498 | ₩133,485 | ₩133,498 | +0.01% | 47.5만 |
|---|
| 2026.08.06 | ₩133,431 | ₩133,445 | ₩133,431 | ₩133,445 | +0.01% | 50.3만 |
|---|
| 2026.08.05 | ₩133,418 | ₩133,431 | ₩133,418 | ₩133,418 | 0.00% | 51.5만 |
|---|
| 2026.08.04 | ₩133,418 | ₩133,418 | ₩133,395 | ₩133,418 | 0.00% | 40.8만 |
|---|
| 2026.08.03 | ₩133,391 | ₩133,391 | ₩133,378 | ₩133,378 | -0.01% | 81.9만 |
|---|
| 2026.07.31 | ₩133,765 | ₩133,792 | ₩133,765 | ₩133,778 | +0.01% | 47.9만 |
|---|
| 2026.07.30 | ₩133,738 | ₩133,752 | ₩133,738 | ₩133,752 | +0.01% | 49.8만 |
|---|
| 2026.07.29 | ₩133,698 | ₩133,752 | ₩133,698 | ₩133,752 | +0.04% | 62.7만 |
|---|
| 2026.07.28 | ₩133,685 | ₩133,698 | ₩133,672 | ₩133,698 | +0.01% | 51만 |
|---|
| 2026.07.27 | ₩133,658 | ₩133,672 | ₩133,658 | ₩133,672 | +0.01% | 75.6만 |
|---|
| 2026.07.24 | ₩133,645 | ₩133,658 | ₩133,645 | ₩133,658 | +0.01% | 59.2만 |
|---|
| 2026.07.23 | ₩133,631 | ₩133,631 | ₩133,618 | ₩133,618 | -0.01% | 48.1만 |
|---|
| 2026.07.22 | ₩133,631 | ₩133,631 | ₩133,618 | ₩133,618 | -0.01% | 25.1만 |
|---|
| 2026.07.21 | ₩133,605 | ₩133,618 | ₩133,605 | ₩133,618 | +0.01% | 44.8만 |
|---|
| 2026.07.20 | ₩133,605 | ₩133,618 | ₩133,605 | ₩133,605 | 0.00% | 67.2만 |
|---|
| 2026.07.17 | ₩133,605 | ₩133,618 | ₩133,605 | ₩133,605 | 0.00% | 52.7만 |
|---|
| 2026.07.16 | ₩133,565 | ₩133,578 | ₩133,565 | ₩133,565 | 0.00% | 95.7만 |
|---|
| 2026.07.15 | ₩133,551 | ₩133,565 | ₩133,551 | ₩133,551 | 0.00% | 39.9만 |
|---|
| 2026.07.14 | ₩133,538 | ₩133,538 | ₩133,525 | ₩133,538 | 0.00% | 39.6만 |
|---|
| 2026.07.13 | ₩133,525 | ₩133,525 | ₩133,498 | ₩133,511 | -0.01% | 39.9만 |
|---|
| 2026.07.10 | ₩133,498 | ₩133,511 | ₩133,498 | ₩133,511 | +0.01% | 49.4만 |
|---|
| 2026.07.09 | ₩133,458 | ₩133,471 | ₩133,445 | ₩133,471 | +0.01% | 38.4만 |
|---|
| 2026.07.08 | ₩133,458 | ₩133,458 | ₩133,431 | ₩133,445 | -0.01% | 40.2만 |
|---|
| 2026.07.07 | ₩133,431 | ₩133,445 | ₩133,431 | ₩133,431 | 0.00% | 41.4만 |
|---|
| 2026.07.06 | ₩133,418 | ₩133,431 | ₩133,418 | ₩133,431 | +0.01% | 50.8만 |
|---|
| 2026.07.02 | ₩133,418 | ₩133,418 | ₩133,404 | ₩133,418 | 0.00% | 56.5만 |
|---|
| 2026.07.01 | ₩133,351 | ₩133,351 | ₩133,338 | ₩133,351 | 0.00% | 92만 |
|---|
| 2026.06.30 | ₩133,738 | ₩133,752 | ₩133,738 | ₩133,752 | +0.01% | 93.7만 |
|---|
| 2026.06.29 | ₩133,738 | ₩133,752 | ₩133,725 | ₩133,725 | -0.01% | 68.7만 |
|---|
| 2026.06.26 | ₩133,712 | ₩133,725 | ₩133,712 | ₩133,725 | +0.01% | 44.6만 |
|---|
| 2026.06.25 | ₩133,685 | ₩133,698 | ₩133,685 | ₩133,685 | 0.00% | 87.8만 |
|---|
| 2026.06.24 | ₩133,658 | ₩133,672 | ₩133,658 | ₩133,658 | 0.00% | 84.2만 |
|---|
| 2026.06.23 | ₩133,645 | ₩133,658 | ₩133,645 | ₩133,645 | 0.00% | 76.2만 |
|---|
| 2026.06.22 | ₩133,645 | ₩133,658 | ₩133,631 | ₩133,631 | -0.01% | 74.7만 |
|---|
| 2026.06.18 | ₩133,631 | ₩133,631 | ₩133,618 | ₩133,631 | 0.00% | 62.6만 |
|---|
| 2026.06.17 | ₩133,605 | ₩133,618 | ₩133,578 | ₩133,591 | -0.01% | 74.8만 |
|---|
| 2026.06.16 | ₩133,605 | ₩133,605 | ₩133,591 | ₩133,591 | -0.01% | 51.4만 |
|---|
| 2026.06.15 | ₩133,578 | ₩133,591 | ₩133,578 | ₩133,591 | +0.01% | 58만 |
|---|
| 2026.06.12 | ₩133,591 | ₩133,591 | ₩133,565 | ₩133,565 | -0.02% | 79.1만 |
|---|
| 2026.06.11 | ₩133,538 | ₩133,551 | ₩133,525 | ₩133,538 | 0.00% | 70.7만 |
|---|
| 2026.06.10 | ₩133,525 | ₩133,538 | ₩133,511 | ₩133,538 | +0.01% | 74만 |
|---|
| 2026.06.09 | ₩133,498 | ₩133,511 | ₩133,498 | ₩133,511 | +0.01% | 72.1만 |
|---|
| 2026.06.08 | ₩133,485 | ₩133,511 | ₩133,485 | ₩133,511 | +0.02% | 161.6만 |
|---|
| 2026.06.05 | ₩133,498 | ₩133,498 | ₩133,485 | ₩133,485 | -0.01% | 52.2만 |
|---|
| 2026.06.04 | ₩133,445 | ₩133,471 | ₩133,445 | ₩133,471 | +0.02% | 46.2만 |
|---|
| 2026.06.03 | ₩133,445 | ₩133,445 | ₩133,431 | ₩133,445 | 0.00% | 110.7만 |
|---|
| 2026.06.02 | ₩133,418 | ₩133,431 | ₩133,418 | ₩133,418 | 0.00% | 76만 |
|---|
| 2026.06.01 | ₩133,431 | ₩133,431 | ₩133,418 | ₩133,418 | -0.01% | 134.8만 |
|---|
| 2026.05.29 | ₩133,765 | ₩133,778 | ₩133,765 | ₩133,765 | 0.00% | 65만 |
|---|
| 2026.05.28 | ₩133,738 | ₩133,738 | ₩133,725 | ₩133,738 | 0.00% | 44.8만 |
|---|
| 2026.05.27 | ₩133,725 | ₩133,725 | ₩133,712 | ₩133,712 | -0.01% | 81.2만 |
|---|
| 2026.05.26 | ₩133,698 | ₩133,712 | ₩133,698 | ₩133,712 | +0.01% | 68.3만 |
|---|
| 2026.05.22 | ₩133,698 | ₩133,712 | ₩133,685 | ₩133,685 | -0.01% | 85.6만 |
|---|
| 2026.05.21 | ₩133,658 | ₩133,658 | ₩133,645 | ₩133,658 | 0.00% | 41.1만 |
|---|
| 2026.05.20 | ₩133,631 | ₩133,645 | ₩133,631 | ₩133,645 | +0.01% | 64.4만 |
|---|
| 2026.05.19 | ₩133,631 | ₩133,631 | ₩133,618 | ₩133,631 | 0.00% | 78.4만 |
|---|
| 2026.05.18 | ₩133,605 | ₩133,618 | ₩133,605 | ₩133,605 | 0.00% | 68.9만 |
|---|
| 2026.05.15 | ₩133,605 | ₩133,605 | ₩133,591 | ₩133,591 | -0.01% | 102.8만 |
|---|
| 2026.05.14 | ₩133,565 | ₩133,578 | ₩133,565 | ₩133,565 | 0.00% | 64.3만 |
|---|
| 2026.05.13 | ₩133,565 | ₩133,565 | ₩133,551 | ₩133,551 | -0.01% | 157.9만 |
|---|
| 2026.05.12 | ₩133,538 | ₩133,551 | ₩133,538 | ₩133,538 | 0.00% | 71.1만 |
|---|
| 2026.05.11 | ₩133,538 | ₩133,551 | ₩133,525 | ₩133,538 | 0.00% | 133.3만 |
|---|
| 2026.05.08 | ₩133,525 | ₩133,538 | ₩133,525 | ₩133,525 | 0.00% | 60.1만 |
|---|
| 2026.05.07 | ₩133,485 | ₩133,498 | ₩133,485 | ₩133,485 | 0.00% | 64.6만 |
|---|
| 2026.05.06 | ₩133,471 | ₩133,485 | ₩133,458 | ₩133,458 | -0.01% | 112.4만 |
|---|
| 2026.05.05 | ₩133,445 | ₩133,458 | ₩133,445 | ₩133,458 | +0.01% | 96만 |
|---|
| 2026.05.04 | ₩133,445 | ₩133,458 | ₩133,445 | ₩133,445 | 0.00% | 57만 |
|---|
| 2026.05.01 | ₩133,445 | ₩133,445 | ₩133,431 | ₩133,445 | 0.00% | 129.8만 |
|---|
| 2026.04.30 | ₩133,778 | ₩133,792 | ₩133,765 | ₩133,778 | 0.00% | 69.2만 |
|---|
| 2026.04.29 | ₩133,765 | ₩133,778 | ₩133,752 | ₩133,765 | 0.00% | 74.9만 |
|---|
| 2026.04.28 | ₩133,765 | ₩133,765 | ₩133,752 | ₩133,765 | 0.00% | 104.6만 |
|---|
| 2026.04.27 | ₩133,738 | ₩133,752 | ₩133,738 | ₩133,752 | +0.01% | 81.6만 |
|---|
| 2026.04.24 | ₩133,725 | ₩133,738 | ₩133,725 | ₩133,738 | +0.01% | 53.8만 |
|---|
| 2026.04.23 | ₩133,698 | ₩133,698 | ₩133,685 | ₩133,698 | 0.00% | 46.7만 |
|---|
| 2026.04.22 | ₩133,685 | ₩133,685 | ₩133,672 | ₩133,685 | 0.00% | 46.1만 |
|---|
| 2026.04.21 | ₩133,658 | ₩133,672 | ₩133,658 | ₩133,672 | +0.01% | 66.4만 |
|---|
| 2026.04.20 | ₩133,658 | ₩133,672 | ₩133,645 | ₩133,672 | +0.01% | 79.9만 |
|---|
| 2026.04.17 | ₩133,645 | ₩133,658 | ₩133,631 | ₩133,658 | +0.01% | 148.6만 |
|---|
| 2026.04.16 | ₩133,605 | ₩133,605 | ₩133,578 | ₩133,605 | 0.00% | 82만 |
|---|
| 2026.04.15 | ₩133,578 | ₩133,591 | ₩133,565 | ₩133,565 | -0.01% | 77.3만 |
|---|
| 2026.04.14 | ₩133,565 | ₩133,578 | ₩133,565 | ₩133,565 | 0.00% | 95.3만 |
|---|
| 2026.04.13 | ₩133,551 | ₩133,565 | ₩133,551 | ₩133,551 | 0.00% | 94.5만 |
|---|
| 2026.04.10 | ₩133,538 | ₩133,551 | ₩133,538 | ₩133,551 | +0.01% | 49.5만 |
|---|
| 2026.04.09 | ₩133,511 | ₩133,525 | ₩133,498 | ₩133,525 | +0.01% | 117.6만 |
|---|
| 2026.04.08 | ₩133,511 | ₩133,511 | ₩133,491 | ₩133,511 | 0.00% | 101.4만 |
|---|
| 2026.04.07 | ₩133,471 | ₩133,485 | ₩133,458 | ₩133,485 | +0.01% | 62.6만 |
|---|
| 2026.04.06 | ₩133,458 | ₩133,471 | ₩133,458 | ₩133,458 | 0.00% | 58.7만 |
|---|
| 2026.04.02 | ₩133,458 | ₩133,458 | ₩133,445 | ₩133,458 | 0.00% | 93.9만 |
|---|
| 2026.04.01 | ₩133,391 | ₩133,418 | ₩133,391 | ₩133,418 | +0.02% | 203.8만 |
|---|
| 2026.03.31 | ₩133,778 | ₩133,792 | ₩133,778 | ₩133,792 | +0.01% | 111.6만 |
|---|
| 2026.03.30 | ₩133,765 | ₩133,778 | ₩133,752 | ₩133,778 | +0.01% | 92.4만 |
|---|
| 2026.03.27 | ₩133,725 | ₩133,752 | ₩133,725 | ₩133,752 | +0.02% | 165.6만 |
|---|
| 2026.03.26 | ₩133,698 | ₩133,712 | ₩133,685 | ₩133,685 | -0.01% | 115.1만 |
|---|
| 2026.03.25 | ₩133,685 | ₩133,712 | ₩133,685 | ₩133,712 | +0.02% | 75.4만 |
|---|
| 2026.03.24 | ₩133,672 | ₩133,685 | ₩133,672 | ₩133,672 | 0.00% | 71만 |
|---|
| 2026.03.23 | ₩133,672 | ₩133,672 | ₩133,658 | ₩133,672 | 0.00% | 102.2만 |
|---|
| 2026.03.20 | ₩133,658 | ₩133,672 | ₩133,645 | ₩133,672 | +0.01% | 127만 |
|---|
| 2026.03.19 | ₩133,631 | ₩133,631 | ₩133,618 | ₩133,631 | 0.00% | 102.1만 |
|---|
| 2026.03.18 | ₩133,645 | ₩133,645 | ₩133,631 | ₩133,631 | -0.01% | 66.7만 |
|---|
| 2026.03.17 | ₩133,618 | ₩133,631 | ₩133,618 | ₩133,631 | +0.01% | 46.3만 |
|---|
| 2026.03.16 | ₩133,605 | ₩133,618 | ₩133,605 | ₩133,618 | +0.01% | 83.1만 |
|---|
| 2026.03.13 | ₩133,605 | ₩133,605 | ₩133,591 | ₩133,605 | 0.00% | 98.5만 |
|---|
| 2026.03.12 | ₩133,578 | ₩133,578 | ₩133,565 | ₩133,565 | -0.01% | 57.2만 |
|---|
| 2026.03.11 | ₩133,565 | ₩133,565 | ₩133,551 | ₩133,565 | 0.00% | 92.5만 |
|---|
| 2026.03.10 | ₩133,551 | ₩133,565 | ₩133,538 | ₩133,565 | +0.01% | 102.8만 |
|---|
| 2026.03.09 | ₩133,525 | ₩133,538 | ₩133,525 | ₩133,538 | +0.01% | 141.5만 |
|---|
| 2026.03.06 | ₩133,511 | ₩133,538 | ₩133,511 | ₩133,538 | +0.02% | 128.3만 |
|---|
| 2026.03.05 | ₩133,471 | ₩133,485 | ₩133,471 | ₩133,471 | 0.00% | 95.5만 |
|---|
| 2026.03.04 | ₩133,471 | ₩133,471 | ₩133,458 | ₩133,471 | 0.00% | 63.1만 |
|---|
| 2026.03.03 | ₩133,445 | ₩133,458 | ₩133,445 | ₩133,458 | +0.01% | 73.3만 |
|---|
| 2026.03.02 | ₩133,458 | ₩133,458 | ₩133,445 | ₩133,445 | -0.01% | 106.9만 |
|---|
| 2026.02.27 | ₩133,805 | ₩133,818 | ₩133,805 | ₩133,805 | 0.00% | 81.8만 |
|---|
| 2026.02.26 | ₩133,765 | ₩133,778 | ₩133,765 | ₩133,765 | 0.00% | 75.6만 |
|---|
| 2026.02.25 | ₩133,752 | ₩133,765 | ₩133,752 | ₩133,752 | 0.00% | 86.4만 |
|---|
| 2026.02.24 | ₩133,738 | ₩133,752 | ₩133,738 | ₩133,752 | +0.01% | 77.6만 |
|---|
| 2026.02.23 | ₩133,738 | ₩133,738 | ₩133,725 | ₩133,738 | 0.00% | 57.7만 |
|---|
| 2026.02.20 | ₩133,712 | ₩133,725 | ₩133,712 | ₩133,725 | +0.01% | 73.8만 |
|---|
| 2026.02.19 | ₩133,685 | ₩133,685 | ₩133,672 | ₩133,685 | 0.00% | 32.1만 |
|---|
| 2026.02.18 | ₩133,672 | ₩133,672 | ₩133,658 | ₩133,672 | 0.00% | 54.3만 |
|---|
| 2026.02.17 | ₩133,658 | ₩133,658 | ₩133,645 | ₩133,658 | 0.00% | 63.3만 |
|---|
| 2026.02.13 | ₩133,645 | ₩133,658 | ₩133,645 | ₩133,645 | 0.00% | 79.3만 |
|---|
| 2026.02.12 | ₩133,591 | ₩133,605 | ₩133,591 | ₩133,591 | 0.00% | 87.6만 |
|---|
| 2026.02.11 | ₩133,591 | ₩133,591 | ₩133,578 | ₩133,578 | -0.01% | 46.5만 |
|---|
| 2026.02.10 | ₩133,591 | ₩133,591 | ₩133,565 | ₩133,578 | -0.01% | 49.3만 |
|---|
| 2026.02.09 | ₩133,551 | ₩133,565 | ₩133,551 | ₩133,565 | +0.01% | 124.1만 |
|---|
| 2026.02.06 | ₩133,551 | ₩133,565 | ₩133,538 | ₩133,551 | 0.00% | 61.9만 |
|---|
| 2026.02.05 | ₩133,511 | ₩133,525 | ₩133,498 | ₩133,525 | +0.01% | 98.1만 |
|---|
| 2026.02.04 | ₩133,498 | ₩133,498 | ₩133,471 | ₩133,498 | 0.00% | 79.3만 |
|---|
| 2026.02.03 | ₩133,485 | ₩133,485 | ₩133,471 | ₩133,471 | -0.01% | 134.4만 |
|---|
| 2026.02.02 | ₩133,458 | ₩133,471 | ₩133,458 | ₩133,458 | 0.00% | 133.3만 |
|---|
| 2026.01.30 | ₩133,805 | ₩133,818 | ₩133,805 | ₩133,805 | 0.00% | 80.6만 |
|---|
| 2026.01.29 | ₩133,765 | ₩133,778 | ₩133,765 | ₩133,778 | +0.01% | 80.8만 |
|---|
| 2026.01.28 | ₩133,778 | ₩133,778 | ₩133,752 | ₩133,752 | -0.02% | 81.8만 |
|---|
| 2026.01.27 | ₩133,752 | ₩133,765 | ₩133,752 | ₩133,752 | 0.00% | 78.9만 |
|---|
| 2026.01.26 | ₩133,738 | ₩133,752 | ₩133,725 | ₩133,725 | -0.01% | 66.6만 |
|---|
| 2026.01.23 | ₩133,738 | ₩133,738 | ₩133,725 | ₩133,725 | -0.01% | 93.7만 |
|---|
| 2026.01.22 | ₩133,698 | ₩133,712 | ₩133,685 | ₩133,698 | 0.00% | 398.1만 |
|---|
| 2026.01.21 | ₩133,685 | ₩133,685 | ₩133,672 | ₩133,685 | 0.00% | 119만 |
|---|
| 2026.01.20 | ₩133,672 | ₩133,672 | ₩133,658 | ₩133,672 | 0.00% | 98.1만 |
|---|
| 2026.01.16 | ₩133,658 | ₩133,658 | ₩133,645 | ₩133,658 | 0.00% | 42.8만 |
|---|
| 2026.01.15 | ₩133,605 | ₩133,618 | ₩133,605 | ₩133,618 | +0.01% | 69.2만 |
|---|
| 2026.01.14 | ₩133,591 | ₩133,605 | ₩133,591 | ₩133,605 | +0.01% | 103.6만 |
|---|
| 2026.01.13 | ₩133,578 | ₩133,605 | ₩133,578 | ₩133,605 | +0.02% | 70.5만 |
|---|
| 2026.01.12 | ₩133,578 | ₩133,591 | ₩133,565 | ₩133,565 | -0.01% | 84.5만 |
|---|
| 2026.01.09 | ₩133,591 | ₩133,591 | ₩133,565 | ₩133,565 | -0.02% | 84.2만 |
|---|
| 2026.01.08 | ₩133,525 | ₩133,538 | ₩133,525 | ₩133,525 | 0.00% | 48.5만 |
|---|
| 2026.01.07 | ₩133,525 | ₩133,538 | ₩133,511 | ₩133,511 | -0.01% | 75.7만 |
|---|
| 2026.01.06 | ₩133,511 | ₩133,525 | ₩133,498 | ₩133,498 | -0.01% | 101.2만 |
|---|
| 2026.01.05 | ₩133,498 | ₩133,511 | ₩133,498 | ₩133,498 | 0.00% | 86.4만 |
|---|
| 2026.01.02 | ₩133,471 | ₩133,498 | ₩133,471 | ₩133,498 | +0.02% | 80.2만 |
|---|
| 2025.12.31 | ₩133,458 | ₩133,458 | ₩133,445 | ₩133,458 | 0.00% | 60만 |
|---|
| 2025.12.30 | ₩133,872 | ₩133,885 | ₩133,872 | ₩133,872 | 0.00% | 90.8만 |
|---|
| 2025.12.29 | ₩133,858 | ₩133,872 | ₩133,858 | ₩133,858 | 0.00% | 59.1만 |
|---|
| 2025.12.26 | ₩133,845 | ₩133,858 | ₩133,845 | ₩133,858 | +0.01% | 52.1만 |
|---|
| 2025.12.24 | ₩133,805 | ₩133,818 | ₩133,805 | ₩133,812 | +0.00% | 41.1만 |
|---|
| 2025.12.23 | ₩133,778 | ₩133,792 | ₩133,778 | ₩133,792 | +0.01% | 64.6만 |
|---|
| 2025.12.22 | ₩133,778 | ₩133,778 | ₩133,765 | ₩133,778 | 0.00% | 82.7만 |
|---|
| 2025.12.19 | ₩133,752 | ₩133,765 | ₩133,752 | ₩133,765 | +0.01% | 78.5만 |
|---|
| 2025.12.18 | ₩133,725 | ₩133,738 | ₩133,725 | ₩133,738 | +0.01% | 53만 |
|---|
| 2025.12.17 | ₩133,698 | ₩133,712 | ₩133,698 | ₩133,712 | +0.01% | 152.9만 |
|---|
| 2025.12.16 | ₩133,685 | ₩133,698 | ₩133,685 | ₩133,685 | 0.00% | 61.8만 |
|---|
| 2025.12.15 | ₩133,672 | ₩133,685 | ₩133,672 | ₩133,672 | 0.00% | 42.6만 |
|---|
| 2025.12.12 | ₩133,658 | ₩133,672 | ₩133,645 | ₩133,658 | 0.00% | 54.7만 |
|---|
| 2025.12.11 | ₩133,605 | ₩133,618 | ₩133,605 | ₩133,618 | +0.01% | 76.2만 |
|---|
| 2025.12.10 | ₩133,565 | ₩133,605 | ₩133,565 | ₩133,605 | +0.03% | 80.5만 |
|---|
| 2025.12.09 | ₩133,551 | ₩133,565 | ₩133,551 | ₩133,565 | +0.01% | 39.7만 |
|---|
| 2025.12.08 | ₩133,551 | ₩133,565 | ₩133,551 | ₩133,551 | 0.00% | 76.2만 |
|---|
| 2025.12.05 | ₩133,538 | ₩133,551 | ₩133,538 | ₩133,551 | +0.01% | 49.6만 |
|---|
| 2025.12.04 | ₩133,498 | ₩133,511 | ₩133,485 | ₩133,498 | 0.00% | 54.9만 |
|---|
| 2025.12.03 | ₩133,485 | ₩133,498 | ₩133,471 | ₩133,498 | +0.01% | 108.5만 |
|---|
| 2025.12.02 | ₩133,445 | ₩133,471 | ₩133,445 | ₩133,471 | +0.02% | 55.7만 |
|---|
| 2025.12.01 | ₩133,431 | ₩133,445 | ₩133,418 | ₩133,445 | +0.01% | 92만 |
|---|
| 2025.11.28 | ₩133,792 | ₩133,805 | ₩133,778 | ₩133,805 | +0.01% | 52.3만 |
|---|
| 2025.11.26 | ₩133,765 | ₩133,765 | ₩133,752 | ₩133,752 | -0.01% | 71.7만 |
|---|
| 2025.11.25 | ₩133,738 | ₩133,738 | ₩133,725 | ₩133,738 | 0.00% | 80.5만 |
|---|
| 2025.11.24 | ₩133,698 | ₩133,725 | ₩133,698 | ₩133,725 | +0.02% | 38.2만 |
|---|
| 2025.11.21 | ₩133,712 | ₩133,712 | ₩133,698 | ₩133,698 | -0.01% | 81.7만 |
|---|
| 2025.11.20 | ₩133,645 | ₩133,658 | ₩133,645 | ₩133,645 | 0.00% | 47.9만 |
|---|
| 2025.11.19 | ₩133,631 | ₩133,645 | ₩133,631 | ₩133,631 | 0.00% | 73.2만 |
|---|
| 2025.11.18 | ₩133,618 | ₩133,631 | ₩133,618 | ₩133,618 | 0.00% | 80.6만 |
|---|
| 2025.11.17 | ₩133,591 | ₩133,618 | ₩133,591 | ₩133,618 | +0.02% | 83.5만 |
|---|
| 2025.11.14 | ₩133,591 | ₩133,605 | ₩133,591 | ₩133,591 | 0.00% | 60.3만 |
|---|
| 2025.11.13 | ₩133,551 | ₩133,565 | ₩133,551 | ₩133,565 | +0.01% | 37.5만 |
|---|
| 2025.11.12 | ₩133,565 | ₩133,565 | ₩133,551 | ₩133,551 | -0.01% | 75.6만 |
|---|
| 2025.11.11 | ₩133,525 | ₩133,551 | ₩133,525 | ₩133,545 | +0.02% | 203.1만 |
|---|
| 2025.11.10 | ₩133,551 | ₩133,551 | ₩133,525 | ₩133,525 | -0.02% | 93.5만 |
|---|
| 2025.11.07 | ₩133,498 | ₩133,525 | ₩133,498 | ₩133,511 | +0.01% | 75.7만 |
|---|
| 2025.11.06 | ₩133,471 | ₩133,485 | ₩133,458 | ₩133,458 | -0.01% | 89.6만 |
|---|
| 2025.11.05 | ₩133,445 | ₩133,458 | ₩133,431 | ₩133,431 | -0.01% | 51.9만 |
|---|
| 2025.11.04 | ₩133,431 | ₩133,431 | ₩133,418 | ₩133,431 | 0.00% | 57.3만 |
|---|
| 2025.11.03 | ₩133,418 | ₩133,418 | ₩133,404 | ₩133,418 | 0.00% | 82.4만 |
|---|
| 2025.10.31 | ₩133,845 | ₩133,858 | ₩133,845 | ₩133,858 | +0.01% | 63.6만 |
|---|
| 2025.10.30 | ₩133,805 | ₩133,818 | ₩133,792 | ₩133,792 | -0.01% | 60.5만 |
|---|
| 2025.10.29 | ₩133,832 | ₩133,832 | ₩133,792 | ₩133,792 | -0.03% | 141.8만 |
|---|
| 2025.10.28 | ₩133,792 | ₩133,805 | ₩133,792 | ₩133,805 | +0.01% | 48.8만 |
|---|
| 2025.10.27 | ₩133,778 | ₩133,792 | ₩133,778 | ₩133,778 | 0.00% | 58.7만 |
|---|
| 2025.10.24 | ₩133,765 | ₩133,778 | ₩133,765 | ₩133,778 | +0.01% | 76.1만 |
|---|
| 2025.10.23 | ₩133,725 | ₩133,738 | ₩133,725 | ₩133,725 | 0.00% | 70.7만 |
|---|
| 2025.10.22 | ₩133,712 | ₩133,725 | ₩133,712 | ₩133,712 | 0.00% | 43.1만 |
|---|
| 2025.10.21 | ₩133,685 | ₩133,712 | ₩133,685 | ₩133,698 | +0.01% | 54.7만 |
|---|
| 2025.10.20 | ₩133,685 | ₩133,698 | ₩133,672 | ₩133,672 | -0.01% | 69.3만 |
|---|
| 2025.10.17 | ₩133,672 | ₩133,685 | ₩133,658 | ₩133,658 | -0.01% | 56.1만 |
|---|
| 2025.10.16 | ₩133,618 | ₩133,645 | ₩133,605 | ₩133,645 | +0.02% | 110.8만 |
|---|
| 2025.10.15 | ₩133,605 | ₩133,618 | ₩133,591 | ₩133,591 | -0.01% | 50.3만 |
|---|
| 2025.10.14 | ₩133,591 | ₩133,605 | ₩133,591 | ₩133,605 | +0.01% | 55.3만 |
|---|
| 2025.10.13 | ₩133,578 | ₩133,591 | ₩133,578 | ₩133,591 | +0.01% | 54만 |
|---|
| 2025.10.10 | ₩133,578 | ₩133,591 | ₩133,565 | ₩133,591 | +0.01% | 71.7만 |
|---|