시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Access U.S. Aggregate Bond ETF 과거 주가
Goldman Sachs Access U.S. Aggregate Bond ETF · GCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Access U.S. Aggregate Bond ETF · GCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,543 | ₩52,650 | ₩52,543 | ₩52,637 | +0.18% | 37.8만 |
| 2026.10.08 | ₩52,382 | ₩52,664 | ₩52,382 | ₩52,634 | +0.48% | 8.1만 |
| 2026.10.07 | ₩52,181 | ₩52,530 | ₩52,181 | ₩52,483 | +0.58% | 5.6만 |
| 2026.10.06 | ₩52,382 | ₩52,557 | ₩52,382 | ₩52,502 | +0.23% | 7만 |
| 2026.10.05 | ₩52,463 | ₩52,463 | ₩52,263 | ₩52,396 | -0.13% | 5.5만 |
| 2026.10.02 | ₩52,703 | ₩52,731 | ₩52,409 | ₩52,463 | -0.46% | 12.6만 |
| 2026.10.01 | ₩52,235 | ₩52,624 | ₩52,235 | ₩52,543 | +0.59% | 7.4만 |
| 2026.09.30 | ₩52,717 | ₩52,759 | ₩52,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,637 |
| -0.15% |
| 5.7만 |
| 2026.09.29 | ₩52,738 | ₩52,758 | ₩52,570 | ₩52,691 | -0.09% | 7.3만 |
|---|
| 2026.09.28 | ₩52,822 | ₩52,838 | ₩52,671 | ₩52,731 | -0.17% | 8.5만 |
|---|
| 2026.09.25 | ₩52,905 | ₩53,053 | ₩52,798 | ₩53,039 | +0.25% | 7.4만 |
|---|
| 2026.09.24 | ₩53,294 | ₩53,294 | ₩52,919 | ₩52,932 | -0.68% | 6.1만 |
|---|
| 2026.09.23 | ₩53,388 | ₩53,401 | ₩53,080 | ₩53,227 | -0.30% | 5.5만 |
|---|
| 2026.09.22 | ₩53,629 | ₩53,683 | ₩53,562 | ₩53,670 | +0.08% | 6.6만 |
|---|
| 2026.09.21 | ₩53,562 | ₩53,656 | ₩53,562 | ₩53,656 | +0.18% | 8.7만 |
|---|
| 2026.09.18 | ₩53,536 | ₩53,545 | ₩53,468 | ₩53,522 | -0.03% | 7.7만 |
|---|
| 2026.09.17 | ₩53,603 | ₩53,703 | ₩53,565 | ₩53,683 | +0.15% | 4.6만 |
|---|
| 2026.09.16 | ₩53,468 | ₩53,629 | ₩53,401 | ₩53,428 | -0.08% | 3.9만 |
|---|
| 2026.09.15 | ₩53,401 | ₩53,462 | ₩53,376 | ₩53,423 | +0.04% | 10.3만 |
|---|
| 2026.09.14 | ₩53,428 | ₩53,603 | ₩53,381 | ₩53,458 | +0.06% | 6.3만 |
|---|
| 2026.09.11 | ₩53,696 | ₩53,696 | ₩53,497 | ₩53,503 | -0.36% | 7.6만 |
|---|
| 2026.09.10 | ₩53,670 | ₩53,718 | ₩53,536 | ₩53,589 | -0.15% | 6.9만 |
|---|
| 2026.09.09 | ₩54,018 | ₩54,034 | ₩53,884 | ₩53,918 | -0.19% | 4만 |
|---|
| 2026.09.08 | ₩54,099 | ₩54,099 | ₩53,978 | ₩54,018 | -0.15% | 6.1만 |
|---|
| 2026.09.04 | ₩54,112 | ₩54,146 | ₩54,072 | ₩54,099 | -0.02% | 5.8만 |
|---|
| 2026.09.03 | ₩54,126 | ₩54,152 | ₩54,045 | ₩54,045 | -0.15% | 9.9만 |
|---|
| 2026.09.02 | ₩53,951 | ₩54,032 | ₩53,934 | ₩53,993 | +0.08% | 4.2만 |
|---|
| 2026.09.01 | ₩54,045 | ₩54,120 | ₩53,938 | ₩53,991 | -0.10% | 3.7만 |
|---|
| 2026.08.31 | ₩54,273 | ₩54,313 | ₩54,246 | ₩54,307 | +0.06% | 4.4만 |
|---|
| 2026.08.28 | ₩54,541 | ₩54,555 | ₩54,340 | ₩54,367 | -0.32% | 4.2만 |
|---|
| 2026.08.27 | ₩54,555 | ₩54,588 | ₩54,501 | ₩54,541 | -0.02% | 4.2만 |
|---|
| 2026.08.26 | ₩54,557 | ₩54,595 | ₩54,514 | ₩54,595 | +0.07% | 8.9만 |
|---|
| 2026.08.25 | ₩54,541 | ₩54,675 | ₩54,514 | ₩54,675 | +0.25% | 6.3만 |
|---|
| 2026.08.24 | ₩54,402 | ₩54,434 | ₩54,370 | ₩54,421 | +0.03% | 4.5만 |
|---|
| 2026.08.21 | ₩54,340 | ₩54,340 | ₩54,287 | ₩54,327 | -0.02% | 5.6만 |
|---|
| 2026.08.20 | ₩54,354 | ₩54,434 | ₩54,332 | ₩54,394 | +0.07% | 6.7만 |
|---|
| 2026.08.19 | ₩54,462 | ₩54,536 | ₩54,407 | ₩54,536 | +0.14% | 6만 |
|---|
| 2026.08.18 | ₩54,152 | ₩54,301 | ₩54,152 | ₩54,285 | +0.25% | 4.2만 |
|---|
| 2026.08.17 | ₩54,320 | ₩54,336 | ₩54,206 | ₩54,260 | -0.11% | 6.1만 |
|---|
| 2026.08.14 | ₩54,454 | ₩54,461 | ₩54,313 | ₩54,367 | -0.16% | 5.8만 |
|---|
| 2026.08.13 | ₩54,498 | ₩54,595 | ₩54,474 | ₩54,481 | -0.03% | 5.2만 |
|---|
| 2026.08.12 | ₩54,380 | ₩54,394 | ₩54,289 | ₩54,301 | -0.15% | 6.1만 |
|---|
| 2026.08.11 | ₩54,313 | ₩54,327 | ₩54,262 | ₩54,266 | -0.09% | 7.8만 |
|---|
| 2026.08.10 | ₩54,260 | ₩54,348 | ₩54,206 | ₩54,213 | -0.09% | 6.2만 |
|---|
| 2026.08.07 | ₩54,474 | ₩54,480 | ₩54,354 | ₩54,394 | -0.15% | 5만 |
|---|
| 2026.08.06 | ₩54,380 | ₩54,421 | ₩54,272 | ₩54,287 | -0.17% | 7만 |
|---|
| 2026.08.05 | ₩54,394 | ₩54,501 | ₩54,394 | ₩54,468 | +0.14% | 8.3만 |
|---|
| 2026.08.04 | ₩54,367 | ₩54,461 | ₩54,354 | ₩54,407 | +0.07% | 8.1만 |
|---|
| 2026.08.03 | ₩54,166 | ₩54,246 | ₩54,152 | ₩54,193 | +0.05% | 11.5만 |
|---|
| 2026.07.31 | ₩54,327 | ₩54,327 | ₩54,206 | ₩54,273 | -0.10% | 7.1만 |
|---|
| 2026.07.30 | ₩54,421 | ₩54,501 | ₩54,407 | ₩54,447 | +0.05% | 10.8만 |
|---|
| 2026.07.29 | ₩54,555 | ₩54,582 | ₩54,367 | ₩54,367 | -0.34% | 5.4만 |
|---|
| 2026.07.28 | ₩54,568 | ₩54,661 | ₩54,516 | ₩54,595 | +0.05% | 10.3만 |
|---|
| 2026.07.27 | ₩54,407 | ₩54,513 | ₩54,407 | ₩54,488 | +0.15% | 5.5만 |
|---|
| 2026.07.24 | ₩54,347 | ₩54,447 | ₩54,340 | ₩54,380 | +0.06% | 4.4만 |
|---|
| 2026.07.23 | ₩54,253 | ₩54,313 | ₩54,233 | ₩54,313 | +0.11% | 4.4만 |
|---|
| 2026.07.22 | ₩54,461 | ₩54,501 | ₩54,421 | ₩54,441 | -0.04% | 5.7만 |
|---|
| 2026.07.21 | ₩54,464 | ₩54,568 | ₩54,464 | ₩54,555 | +0.17% | 6.6만 |
|---|
| 2026.07.20 | ₩54,689 | ₩54,756 | ₩54,591 | ₩54,628 | -0.11% | 9.2만 |
|---|
| 2026.07.17 | ₩54,796 | ₩54,863 | ₩54,742 | ₩54,745 | -0.09% | 4.5만 |
|---|
| 2026.07.16 | ₩54,702 | ₩54,729 | ₩54,622 | ₩54,729 | +0.05% | 6.6만 |
|---|
| 2026.07.15 | ₩54,675 | ₩54,796 | ₩54,659 | ₩54,763 | +0.16% | 7.3만 |
|---|
| 2026.07.14 | ₩54,582 | ₩54,702 | ₩54,582 | ₩54,655 | +0.14% | 5.5만 |
|---|
| 2026.07.13 | ₩54,675 | ₩54,675 | ₩54,468 | ₩54,501 | -0.32% | 6만 |
|---|
| 2026.07.10 | ₩54,836 | ₩54,836 | ₩54,662 | ₩54,702 | -0.24% | 4.6만 |
|---|
| 2026.07.09 | ₩54,689 | ₩54,796 | ₩54,689 | ₩54,722 | +0.06% | 4.5만 |
|---|
| 2026.07.08 | ₩54,655 | ₩54,675 | ₩54,557 | ₩54,642 | -0.02% | 3.4만 |
|---|
| 2026.07.07 | ₩54,823 | ₩54,903 | ₩54,702 | ₩54,729 | -0.17% | 6.1만 |
|---|
| 2026.07.06 | ₩54,903 | ₩54,997 | ₩54,878 | ₩54,970 | +0.12% | 7.8만 |
|---|
| 2026.07.02 | ₩54,863 | ₩54,984 | ₩54,863 | ₩54,950 | +0.16% | 14.6만 |
|---|
| 2026.07.01 | ₩54,917 | ₩54,984 | ₩54,890 | ₩54,917 | 0.00% | 7만 |
|---|
| 2026.06.30 | ₩55,339 | ₩55,346 | ₩55,198 | ₩55,198 | -0.25% | 7.5만 |
|---|
| 2026.06.29 | ₩55,359 | ₩55,426 | ₩55,359 | ₩55,426 | +0.12% | 11.7만 |
|---|
| 2026.06.26 | ₩55,400 | ₩55,440 | ₩55,373 | ₩55,386 | -0.02% | 4만 |
|---|
| 2026.06.25 | ₩55,319 | ₩55,426 | ₩55,319 | ₩55,339 | +0.04% | 2.9만 |
|---|
| 2026.06.24 | ₩55,231 | ₩55,346 | ₩55,231 | ₩55,306 | +0.14% | 4.8만 |
|---|
| 2026.06.23 | ₩55,051 | ₩55,118 | ₩55,029 | ₩55,044 | -0.01% | 7.3만 |
|---|
| 2026.06.22 | ₩55,091 | ₩55,091 | ₩54,957 | ₩54,997 | -0.17% | 17.6만 |
|---|
| 2026.06.18 | ₩55,219 | ₩55,264 | ₩55,118 | ₩55,145 | -0.13% | 20.3만 |
|---|
| 2026.06.17 | ₩55,192 | ₩55,252 | ₩54,997 | ₩55,017 | -0.32% | 5.9만 |
|---|
| 2026.06.16 | ₩55,145 | ₩55,252 | ₩55,138 | ₩55,212 | +0.12% | 7.2만 |
|---|
| 2026.06.15 | ₩55,172 | ₩55,225 | ₩55,105 | ₩55,111 | -0.11% | 16.7만 |
|---|
| 2026.06.12 | ₩54,984 | ₩55,091 | ₩54,970 | ₩55,084 | +0.18% | 6.3만 |
|---|
| 2026.06.11 | ₩54,877 | ₩55,145 | ₩54,823 | ₩55,105 | +0.42% | 4.9만 |
|---|
| 2026.06.10 | ₩54,823 | ₩54,903 | ₩54,756 | ₩54,799 | -0.04% | 4.8만 |
|---|
| 2026.06.09 | ₩54,783 | ₩54,870 | ₩54,769 | ₩54,850 | +0.12% | 5.2만 |
|---|
| 2026.06.08 | ₩54,877 | ₩54,877 | ₩54,716 | ₩54,729 | -0.27% | 8.8만 |
|---|
| 2026.06.05 | ₩54,756 | ₩54,810 | ₩54,740 | ₩54,740 | -0.03% | 4.3만 |
|---|
| 2026.06.04 | ₩55,038 | ₩55,051 | ₩54,970 | ₩54,970 | -0.12% | 5.3만 |
|---|
| 2026.06.03 | ₩54,910 | ₩54,950 | ₩54,863 | ₩54,903 | -0.01% | 8.1만 |
|---|
| 2026.06.02 | ₩55,068 | ₩55,068 | ₩54,984 | ₩55,031 | -0.07% | 4.2만 |
|---|
| 2026.06.01 | ₩54,850 | ₩55,011 | ₩54,836 | ₩55,005 | +0.28% | 6.8만 |
|---|
| 2026.05.29 | ₩55,200 | ₩55,291 | ₩55,198 | ₩55,198 | -0.00% | 4만 |
|---|
| 2026.05.28 | ₩55,145 | ₩55,185 | ₩55,038 | ₩55,172 | +0.05% | 9.8만 |
|---|
| 2026.05.27 | ₩55,078 | ₩55,131 | ₩55,038 | ₩55,058 | -0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩54,930 | ₩55,058 | ₩54,930 | ₩54,997 | +0.12% | 8.1만 |
|---|
| 2026.05.22 | ₩54,836 | ₩54,850 | ₩54,713 | ₩54,823 | -0.02% | 6.8만 |
|---|
| 2026.05.21 | ₩54,555 | ₩54,808 | ₩54,555 | ₩54,769 | +0.39% | 12.2만 |
|---|
| 2026.05.20 | ₩54,501 | ₩54,769 | ₩54,461 | ₩54,729 | +0.42% | 37.2만 |
|---|
| 2026.05.19 | ₩54,514 | ₩54,528 | ₩54,380 | ₩54,447 | -0.12% | 9.8만 |
|---|
| 2026.05.18 | ₩54,729 | ₩54,769 | ₩54,582 | ₩54,659 | -0.13% | 5.8만 |
|---|
| 2026.05.15 | ₩54,702 | ₩54,756 | ₩54,649 | ₩54,675 | -0.05% | 6.6만 |
|---|
| 2026.05.14 | ₩55,078 | ₩55,145 | ₩55,024 | ₩55,024 | -0.10% | 6.5만 |
|---|
| 2026.05.13 | ₩55,038 | ₩55,038 | ₩54,944 | ₩55,038 | 0.00% | 5.1만 |
|---|
| 2026.05.12 | ₩55,051 | ₩55,051 | ₩54,987 | ₩55,024 | -0.05% | 4.1만 |
|---|
| 2026.05.11 | ₩55,279 | ₩55,283 | ₩55,185 | ₩55,198 | -0.15% | 9.1만 |
|---|
| 2026.05.08 | ₩55,279 | ₩55,386 | ₩55,279 | ₩55,319 | +0.07% | 5.2만 |
|---|
| 2026.05.07 | ₩55,453 | ₩55,480 | ₩55,158 | ₩55,212 | -0.44% | 6.7만 |
|---|
| 2026.05.06 | ₩55,306 | ₩55,346 | ₩55,259 | ₩55,339 | +0.06% | 9.9만 |
|---|
| 2026.05.05 | ₩55,011 | ₩55,118 | ₩55,011 | ₩55,078 | +0.12% | 6만 |
|---|
| 2026.05.04 | ₩55,091 | ₩55,105 | ₩54,903 | ₩54,984 | -0.19% | 10만 |
|---|
| 2026.05.01 | ₩55,118 | ₩55,292 | ₩55,118 | ₩55,172 | +0.10% | 7.6만 |
|---|
| 2026.04.30 | ₩55,265 | ₩55,346 | ₩55,252 | ₩55,306 | +0.07% | 5.4만 |
|---|
| 2026.04.29 | ₩55,279 | ₩55,292 | ₩55,185 | ₩55,198 | -0.15% | 3.8만 |
|---|
| 2026.04.28 | ₩55,424 | ₩55,453 | ₩55,346 | ₩55,453 | +0.05% | 51.1만 |
|---|
| 2026.04.27 | ₩55,520 | ₩55,559 | ₩55,413 | ₩55,480 | -0.07% | 2.8만 |
|---|
| 2026.04.24 | ₩55,400 | ₩55,583 | ₩55,400 | ₩55,547 | +0.27% | 3.4만 |
|---|
| 2026.04.23 | ₩55,614 | ₩55,628 | ₩55,413 | ₩55,487 | -0.23% | 4.4만 |
|---|
| 2026.04.22 | ₩55,641 | ₩55,654 | ₩55,548 | ₩55,561 | -0.14% | 6.4만 |
|---|
| 2026.04.21 | ₩55,587 | ₩55,668 | ₩55,507 | ₩55,507 | -0.14% | 5.8만 |
|---|
| 2026.04.20 | ₩55,654 | ₩55,721 | ₩55,613 | ₩55,668 | +0.02% | 5.1만 |
|---|
| 2026.04.17 | ₩55,654 | ₩55,815 | ₩55,654 | ₩55,695 | +0.07% | 10만 |
|---|
| 2026.04.16 | ₩55,574 | ₩55,614 | ₩55,453 | ₩55,500 | -0.13% | 3.2만 |
|---|
| 2026.04.15 | ₩55,654 | ₩55,654 | ₩55,520 | ₩55,583 | -0.13% | 4.4만 |
|---|
| 2026.04.14 | ₩55,534 | ₩55,695 | ₩55,510 | ₩55,695 | +0.29% | 4.6만 |
|---|
| 2026.04.13 | ₩55,359 | ₩55,534 | ₩55,359 | ₩55,520 | +0.29% | 5.2만 |
|---|
| 2026.04.10 | ₩55,413 | ₩55,507 | ₩55,400 | ₩55,433 | +0.04% | 4.6만 |
|---|
| 2026.04.09 | ₩55,392 | ₩55,574 | ₩55,333 | ₩55,493 | +0.18% | 4.9만 |
|---|
| 2026.04.08 | ₩55,668 | ₩55,668 | ₩55,373 | ₩55,457 | -0.38% | 7.1만 |
|---|
| 2026.04.07 | ₩55,185 | ₩55,325 | ₩55,070 | ₩55,325 | +0.25% | 7.4만 |
|---|
| 2026.04.06 | ₩55,118 | ₩55,319 | ₩55,118 | ₩55,225 | +0.19% | 7.6만 |
|---|
| 2026.04.02 | ₩55,118 | ₩55,359 | ₩55,118 | ₩55,333 | +0.39% | 4.6만 |
|---|
| 2026.04.01 | ₩55,212 | ₩55,306 | ₩55,172 | ₩55,225 | +0.02% | 6.6만 |
|---|
| 2026.03.31 | ₩55,319 | ₩55,480 | ₩55,306 | ₩55,413 | +0.17% | 15.4만 |
|---|
| 2026.03.30 | ₩55,212 | ₩55,319 | ₩55,212 | ₩55,252 | +0.07% | 5.2만 |
|---|
| 2026.03.27 | ₩54,856 | ₩55,054 | ₩54,856 | ₩54,991 | +0.24% | 8.6만 |
|---|
| 2026.03.26 | ₩55,091 | ₩55,225 | ₩54,972 | ₩54,997 | -0.17% | 7.1만 |
|---|
| 2026.03.25 | ₩55,319 | ₩55,337 | ₩55,219 | ₩55,276 | -0.08% | 4만 |
|---|
| 2026.03.24 | ₩55,038 | ₩55,185 | ₩54,970 | ₩55,078 | +0.07% | 5.1만 |
|---|
| 2026.03.23 | ₩55,078 | ₩55,326 | ₩55,078 | ₩55,231 | +0.28% | 4.1만 |
|---|
| 2026.03.20 | ₩55,219 | ₩55,219 | ₩55,024 | ₩55,044 | -0.32% | 6.9만 |
|---|
| 2026.03.19 | ₩55,379 | ₩55,540 | ₩55,359 | ₩55,487 | +0.19% | 5.8만 |
|---|
| 2026.03.18 | ₩55,520 | ₩55,641 | ₩55,401 | ₩55,433 | -0.16% | 4.2만 |
|---|
| 2026.03.17 | ₩55,641 | ₩55,681 | ₩55,620 | ₩55,654 | +0.02% | 6.2만 |
|---|
| 2026.03.16 | ₩55,547 | ₩55,587 | ₩55,467 | ₩55,547 | 0.00% | 5.6만 |
|---|
| 2026.03.13 | ₩55,413 | ₩55,506 | ₩55,286 | ₩55,319 | -0.17% | 3.9만 |
|---|
| 2026.03.12 | ₩55,480 | ₩55,552 | ₩55,335 | ₩55,400 | -0.15% | 5.6만 |
|---|
| 2026.03.11 | ₩55,708 | ₩55,735 | ₩55,594 | ₩55,613 | -0.17% | 3.4만 |
|---|
| 2026.03.10 | ₩55,931 | ₩56,030 | ₩55,856 | ₩55,856 | -0.13% | 8.9만 |
|---|
| 2026.03.09 | ₩55,789 | ₩56,037 | ₩55,735 | ₩56,006 | +0.39% | 6.4만 |
|---|
| 2026.03.06 | ₩55,795 | ₩55,983 | ₩55,748 | ₩55,856 | +0.11% | 7.2만 |
|---|
| 2026.03.05 | ₩55,889 | ₩55,951 | ₩55,869 | ₩55,909 | +0.04% | 7.3만 |
|---|
| 2026.03.04 | ₩56,097 | ₩56,137 | ₩56,055 | ₩56,070 | -0.05% | 6.7만 |
|---|
| 2026.03.03 | ₩56,003 | ₩56,191 | ₩55,937 | ₩56,110 | +0.19% | 4.3만 |
|---|
| 2026.03.02 | ₩56,244 | ₩56,244 | ₩56,102 | ₩56,110 | -0.24% | 4.3만 |
|---|
| 2026.02.27 | ₩56,553 | ₩56,620 | ₩56,523 | ₩56,580 | +0.05% | 4.5만 |
|---|
| 2026.02.26 | ₩56,417 | ₩56,472 | ₩56,392 | ₩56,472 | +0.10% | 4.2만 |
|---|
| 2026.02.25 | ₩56,373 | ₩56,430 | ₩56,345 | ₩56,365 | -0.01% | 4.6만 |
|---|
| 2026.02.24 | ₩56,345 | ₩56,432 | ₩56,345 | ₩56,379 | +0.06% | 4.2만 |
|---|
| 2026.02.23 | ₩56,336 | ₩56,446 | ₩56,312 | ₩56,405 | +0.12% | 4.1만 |
|---|
| 2026.02.20 | ₩56,285 | ₩56,352 | ₩56,210 | ₩56,298 | +0.02% | 6.6만 |
|---|
| 2026.02.19 | ₩56,191 | ₩56,309 | ₩56,191 | ₩56,285 | +0.17% | 7.3만 |
|---|
| 2026.02.18 | ₩56,283 | ₩56,322 | ₩56,244 | ₩56,258 | -0.05% | 5.2만 |
|---|
| 2026.02.17 | ₩56,325 | ₩56,352 | ₩56,312 | ₩56,345 | +0.04% | 5만 |
|---|
| 2026.02.13 | ₩56,244 | ₩56,338 | ₩56,244 | ₩56,298 | +0.10% | 3.2만 |
|---|
| 2026.02.12 | ₩56,030 | ₩56,164 | ₩55,996 | ₩56,151 | +0.22% | 8.2만 |
|---|
| 2026.02.11 | ₩55,856 | ₩56,016 | ₩55,856 | ₩55,923 | +0.12% | 6만 |
|---|
| 2026.02.10 | ₩55,936 | ₩56,043 | ₩55,936 | ₩56,010 | +0.13% | 6만 |
|---|
| 2026.02.09 | ₩55,809 | ₩55,869 | ₩55,748 | ₩55,862 | +0.10% | 8만 |
|---|
| 2026.02.06 | ₩55,896 | ₩55,896 | ₩55,760 | ₩55,835 | -0.11% | 8.6만 |
|---|
| 2026.02.05 | ₩55,654 | ₩55,835 | ₩55,654 | ₩55,835 | +0.33% | 10.1만 |
|---|
| 2026.02.04 | ₩55,587 | ₩55,628 | ₩55,547 | ₩55,583 | -0.01% | 18.6만 |
|---|
| 2026.02.03 | ₩55,614 | ₩55,629 | ₩55,547 | ₩55,618 | +0.01% | 4.4만 |
|---|
| 2026.02.02 | ₩55,669 | ₩55,693 | ₩55,581 | ₩55,590 | -0.14% | 5.7만 |
|---|
| 2026.01.30 | ₩55,827 | ₩55,856 | ₩55,786 | ₩55,815 | -0.02% | 49.3만 |
|---|
| 2026.01.29 | ₩55,743 | ₩55,877 | ₩55,743 | ₩55,829 | +0.15% | 5.5만 |
|---|
| 2026.01.28 | ₩55,768 | ₩55,842 | ₩55,721 | ₩55,802 | +0.06% | 18.4만 |
|---|
| 2026.01.27 | ₩55,909 | ₩55,919 | ₩55,829 | ₩55,829 | -0.14% | 4.1만 |
|---|
| 2026.01.26 | ₩55,896 | ₩55,896 | ₩55,842 | ₩55,869 | -0.05% | 7.2만 |
|---|
| 2026.01.23 | ₩55,815 | ₩55,815 | ₩55,701 | ₩55,802 | -0.02% | 5.9만 |
|---|
| 2026.01.22 | ₩55,654 | ₩55,775 | ₩55,654 | ₩55,748 | +0.17% | 11.4만 |
|---|
| 2026.01.21 | ₩55,654 | ₩55,748 | ₩55,587 | ₩55,721 | +0.12% | 14.1만 |
|---|
| 2026.01.20 | ₩55,534 | ₩55,668 | ₩55,534 | ₩55,561 | +0.05% | 6만 |
|---|
| 2026.01.16 | ₩55,802 | ₩55,866 | ₩55,755 | ₩55,768 | -0.06% | 10.7만 |
|---|
| 2026.01.15 | ₩55,976 | ₩55,976 | ₩55,882 | ₩55,896 | -0.14% | 8.6만 |
|---|
| 2026.01.14 | ₩55,842 | ₩55,963 | ₩55,839 | ₩55,936 | +0.17% | 4.8만 |
|---|
| 2026.01.13 | ₩55,829 | ₩55,896 | ₩55,815 | ₩55,856 | +0.05% | 8.8만 |
|---|
| 2026.01.12 | ₩55,721 | ₩55,869 | ₩55,721 | ₩55,809 | +0.16% | 4.6만 |
|---|
| 2026.01.09 | ₩55,735 | ₩55,864 | ₩55,735 | ₩55,829 | +0.17% | 3.8만 |
|---|
| 2026.01.08 | ₩55,654 | ₩55,748 | ₩55,654 | ₩55,708 | +0.10% | 4.9만 |
|---|
| 2026.01.07 | ₩55,775 | ₩55,842 | ₩55,721 | ₩55,787 | +0.02% | 8.6만 |
|---|
| 2026.01.06 | ₩55,695 | ₩55,762 | ₩55,641 | ₩55,758 | +0.11% | 4.1만 |
|---|
| 2026.01.05 | ₩55,735 | ₩55,787 | ₩55,681 | ₩55,775 | +0.07% | 19.2만 |
|---|
| 2026.01.02 | ₩55,721 | ₩55,721 | ₩55,620 | ₩55,681 | -0.07% | 6.9만 |
|---|
| 2025.12.31 | ₩55,815 | ₩55,815 | ₩55,681 | ₩55,681 | -0.24% | 3.3만 |
|---|
| 2025.12.30 | ₩55,968 | ₩56,092 | ₩55,968 | ₩56,043 | +0.13% | 10.2만 |
|---|
| 2025.12.29 | ₩56,004 | ₩56,084 | ₩55,991 | ₩56,077 | +0.13% | 3.9만 |
|---|
| 2025.12.26 | ₩55,976 | ₩56,057 | ₩55,941 | ₩56,016 | +0.07% | 5.1만 |
|---|
| 2025.12.24 | ₩55,911 | ₩55,990 | ₩55,881 | ₩55,976 | +0.12% | 4.5만 |
|---|
| 2025.12.23 | ₩55,748 | ₩55,872 | ₩55,739 | ₩55,869 | +0.22% | 8.9만 |
|---|
| 2025.12.22 | ₩55,862 | ₩55,882 | ₩55,813 | ₩55,856 | -0.01% | 2.8만 |
|---|
| 2025.12.19 | ₩55,872 | ₩55,945 | ₩55,842 | ₩55,882 | +0.02% | 6만 |
|---|
| 2025.12.18 | ₩55,909 | ₩55,976 | ₩55,882 | ₩55,949 | +0.07% | 4.8만 |
|---|
| 2025.12.17 | ₩55,842 | ₩55,856 | ₩55,775 | ₩55,829 | -0.02% | 8.9만 |
|---|
| 2025.12.16 | ₩55,668 | ₩55,862 | ₩55,668 | ₩55,829 | +0.29% | 4.6만 |
|---|
| 2025.12.15 | ₩55,748 | ₩55,815 | ₩55,708 | ₩55,735 | -0.02% | 4.5만 |
|---|
| 2025.12.12 | ₩55,762 | ₩55,762 | ₩55,668 | ₩55,701 | -0.11% | 27.1만 |
|---|
| 2025.12.11 | ₩55,909 | ₩55,971 | ₩55,817 | ₩55,842 | -0.12% | 5.2만 |
|---|
| 2025.12.10 | ₩55,708 | ₩55,869 | ₩55,668 | ₩55,835 | +0.23% | 3.1만 |
|---|
| 2025.12.09 | ₩55,789 | ₩55,789 | ₩55,668 | ₩55,681 | -0.19% | 5.4만 |
|---|
| 2025.12.08 | ₩55,708 | ₩55,735 | ₩55,654 | ₩55,721 | +0.02% | 5.1만 |
|---|
| 2025.12.05 | ₩55,842 | ₩55,908 | ₩55,775 | ₩55,815 | -0.05% | 5.4만 |
|---|
| 2025.12.04 | ₩56,016 | ₩56,016 | ₩55,869 | ₩55,896 | -0.22% | 4.4만 |
|---|
| 2025.12.03 | ₩55,955 | ₩56,023 | ₩55,923 | ₩55,996 | +0.07% | 3.5만 |
|---|
| 2025.12.02 | ₩55,789 | ₩55,923 | ₩55,789 | ₩55,897 | +0.19% | 3.4만 |
|---|
| 2025.12.01 | ₩55,963 | ₩55,963 | ₩55,829 | ₩55,869 | -0.17% | 4.2만 |
|---|
| 2025.11.28 | ₩56,231 | ₩56,298 | ₩56,191 | ₩56,258 | +0.05% | 3.3만 |
|---|
| 2025.11.26 | ₩56,191 | ₩56,352 | ₩56,151 | ₩56,352 | +0.29% | 19.5만 |
|---|
| 2025.11.25 | ₩56,218 | ₩56,338 | ₩56,198 | ₩56,271 | +0.10% | 6만 |
|---|
| 2025.11.24 | ₩56,191 | ₩56,191 | ₩56,057 | ₩56,130 | -0.11% | 4.2만 |
|---|
| 2025.11.21 | ₩56,030 | ₩56,043 | ₩55,939 | ₩56,043 | +0.02% | 6.3만 |
|---|
| 2025.11.20 | ₩55,904 | ₩55,927 | ₩55,856 | ₩55,905 | +0.00% | 4.7만 |
|---|
| 2025.11.19 | ₩55,882 | ₩55,923 | ₩55,794 | ₩55,814 | -0.12% | 7.3만 |
|---|
| 2025.11.18 | ₩55,882 | ₩55,936 | ₩55,775 | ₩55,843 | -0.07% | 9.2만 |
|---|
| 2025.11.17 | ₩55,775 | ₩55,869 | ₩55,775 | ₩55,829 | +0.10% | 8.4만 |
|---|
| 2025.11.14 | ₩55,903 | ₩55,903 | ₩55,775 | ₩55,782 | -0.22% | 4.4만 |
|---|
| 2025.11.13 | ₩55,923 | ₩55,962 | ₩55,869 | ₩55,889 | -0.06% | 4.7만 |
|---|
| 2025.11.12 | ₩56,030 | ₩56,057 | ₩55,996 | ₩56,016 | -0.02% | 3.2만 |
|---|
| 2025.11.11 | ₩55,936 | ₩56,070 | ₩55,936 | ₩56,070 | +0.24% | 3.4만 |
|---|
| 2025.11.10 | ₩55,856 | ₩55,948 | ₩55,856 | ₩55,923 | +0.12% | 6.1만 |
|---|
| 2025.11.07 | ₩55,896 | ₩55,976 | ₩55,856 | ₩55,923 | +0.05% | 3.9만 |
|---|
| 2025.11.06 | ₩55,869 | ₩55,963 | ₩55,856 | ₩55,936 | +0.12% | 7.7만 |
|---|
| 2025.11.05 | ₩55,815 | ₩55,822 | ₩55,708 | ₩55,727 | -0.16% | 3.3만 |
|---|
| 2025.11.04 | ₩55,882 | ₩55,949 | ₩55,880 | ₩55,889 | +0.01% | 2.9만 |
|---|
| 2025.11.03 | ₩55,842 | ₩55,869 | ₩55,789 | ₩55,856 | +0.02% | 4.8만 |
|---|
| 2025.10.31 | ₩56,143 | ₩56,204 | ₩56,075 | ₩56,108 | -0.06% | 3.4만 |
|---|
| 2025.10.30 | ₩56,084 | ₩56,191 | ₩56,070 | ₩56,164 | +0.14% | 3.4만 |
|---|
| 2025.10.29 | ₩56,486 | ₩56,499 | ₩56,220 | ₩56,231 | -0.45% | 4.1만 |
|---|
| 2025.10.28 | ₩56,455 | ₩56,526 | ₩56,405 | ₩56,479 | +0.04% | 4.2만 |
|---|
| 2025.10.27 | ₩56,352 | ₩56,486 | ₩56,312 | ₩56,464 | +0.20% | 4.5만 |
|---|
| 2025.10.24 | ₩56,419 | ₩56,459 | ₩56,379 | ₩56,424 | +0.01% | 3.5만 |
|---|
| 2025.10.23 | ₩56,419 | ₩56,458 | ₩56,352 | ₩56,352 | -0.12% | 4.1만 |
|---|
| 2025.10.22 | ₩56,459 | ₩56,513 | ₩56,405 | ₩56,497 | +0.07% | 6.5만 |
|---|
| 2025.10.21 | ₩56,526 | ₩56,553 | ₩56,446 | ₩56,486 | -0.07% | 4.8만 |
|---|
| 2025.10.20 | ₩56,352 | ₩56,432 | ₩56,352 | ₩56,399 | +0.08% | 4.6만 |
|---|
| 2025.10.17 | ₩56,325 | ₩56,365 | ₩56,258 | ₩56,352 | +0.05% | 2.8만 |
|---|
| 2025.10.16 | ₩56,231 | ₩56,419 | ₩56,164 | ₩56,380 | +0.26% | 4.9만 |
|---|
| 2025.10.15 | ₩56,285 | ₩56,298 | ₩56,164 | ₩56,195 | -0.16% | 2.8만 |
|---|
| 2025.10.14 | ₩56,110 | ₩56,258 | ₩56,085 | ₩56,204 | +0.17% | 3.4만 |
|---|
| 2025.10.13 | ₩56,003 | ₩56,164 | ₩55,923 | ₩56,117 | +0.20% | 3.4만 |
|---|
| 2025.10.10 | ₩55,976 | ₩56,084 | ₩55,929 | ₩56,038 | +0.11% | 3.6만 |
|---|