시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Future Health Care Equity ETF 과거 주가
Goldman Sachs Future Health Care Equity ETF · GDOC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Future Health Care Equity ETF · GDOC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,774 | ₩48,774 | ₩48,774 | ₩48,774 | 0.00% | 100 |
| 2026.10.08 | ₩47,296 | ₩48,039 | ₩47,296 | ₩48,039 | +1.57% | 100 |
| 2026.10.07 | ₩48,599 | ₩48,599 | ₩48,599 | ₩48,599 | 0.00% | 100 |
| 2026.10.06 | ₩48,527 | ₩48,527 | ₩48,527 | ₩48,527 | 0.00% | 100 |
| 2026.10.05 | ₩49,124 | ₩49,124 | ₩49,124 | ₩49,124 | 0.00% | 100 |
| 2026.10.02 | ₩48,766 | ₩48,766 | ₩48,766 | ₩48,766 | 0.00% | 100 |
| 2026.10.01 | ₩48,810 | ₩48,810 | ₩48,810 | ₩48,810 | 0.00% | 100 |
| 2026.09.30 | ₩50,049 | ₩50,049 | ₩49,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,635 |
| -0.83% |
| 3.6천 |
| 2026.09.29 | ₩50,112 | ₩50,112 | ₩50,112 | ₩50,112 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩50,264 | ₩50,264 | ₩50,264 | ₩50,264 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩49,988 | ₩49,988 | ₩49,988 | ₩49,988 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩50,008 | ₩50,008 | ₩50,008 | ₩50,008 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩50,009 | ₩50,009 | ₩49,344 | ₩49,344 | -1.33% | 300 |
|---|
| 2026.09.22 | ₩50,168 | ₩50,168 | ₩50,168 | ₩50,168 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,852 | ₩49,852 | ₩49,852 | ₩49,852 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩49,488 | ₩49,488 | ₩49,435 | ₩49,473 | -0.03% | 500 |
|---|
| 2026.09.17 | ₩49,782 | ₩49,782 | ₩49,782 | ₩49,782 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,231 | ₩49,231 | ₩49,231 | ₩49,231 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩49,018 | ₩49,018 | ₩49,018 | ₩49,018 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩48,980 | ₩49,043 | ₩48,927 | ₩49,043 | +0.13% | 3.3천 |
|---|
| 2026.09.11 | ₩48,535 | ₩48,535 | ₩48,535 | ₩48,535 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩48,574 | ₩48,574 | ₩48,574 | ₩48,574 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,107 | ₩49,107 | ₩49,036 | ₩49,036 | -0.14% | 100 |
|---|
| 2026.09.08 | ₩49,308 | ₩49,308 | ₩49,308 | ₩49,308 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,897 | ₩49,897 | ₩49,897 | ₩49,897 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,373 | ₩50,373 | ₩50,373 | ₩50,373 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩50,036 | ₩50,349 | ₩50,036 | ₩50,349 | +0.63% | 700 |
|---|
| 2026.09.01 | ₩49,902 | ₩49,902 | ₩49,797 | ₩49,849 | -0.11% | 2.8천 |
|---|
| 2026.08.31 | ₩49,913 | ₩49,913 | ₩49,913 | ₩49,913 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,089 | ₩50,089 | ₩50,032 | ₩50,032 | -0.11% | 300 |
|---|
| 2026.08.27 | ₩51,038 | ₩51,052 | ₩50,720 | ₩50,720 | -0.62% | 500 |
|---|
| 2026.08.26 | ₩51,092 | ₩51,225 | ₩51,072 | ₩51,072 | -0.04% | 1.2천 |
|---|
| 2026.08.25 | ₩51,352 | ₩51,352 | ₩51,352 | ₩51,352 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩50,985 | ₩51,265 | ₩50,985 | ₩51,052 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩51,586 | ₩51,586 | ₩51,424 | ₩51,424 | -0.31% | 3.4천 |
|---|
| 2026.08.20 | ₩50,962 | ₩50,962 | ₩50,962 | ₩50,962 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩51,662 | ₩51,662 | ₩51,662 | ₩51,662 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩50,247 | ₩50,247 | ₩50,247 | ₩50,247 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,608 | ₩49,791 | ₩49,608 | ₩49,791 | +0.37% | 200 |
|---|
| 2026.08.14 | ₩49,336 | ₩49,336 | ₩49,336 | ₩49,336 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩49,777 | ₩49,777 | ₩49,777 | ₩49,777 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩50,052 | ₩50,052 | ₩50,052 | ₩50,052 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,876 | ₩49,876 | ₩49,822 | ₩49,822 | -0.11% | 200 |
|---|
| 2026.08.10 | ₩49,995 | ₩49,995 | ₩49,995 | ₩49,995 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,336 | ₩49,336 | ₩49,336 | ₩49,336 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,806 | ₩48,806 | ₩48,806 | ₩48,806 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,578 | ₩48,578 | ₩48,578 | ₩48,578 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩47,871 | ₩47,871 | ₩47,537 | ₩47,781 | -0.19% | 800 |
|---|
| 2026.08.03 | ₩47,630 | ₩47,752 | ₩47,630 | ₩47,752 | +0.26% | 300 |
|---|
| 2026.07.31 | ₩47,831 | ₩47,911 | ₩47,737 | ₩47,859 | +0.06% | 600 |
|---|
| 2026.07.30 | ₩47,972 | ₩47,972 | ₩47,972 | ₩47,972 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩48,312 | ₩48,312 | ₩47,978 | ₩48,053 | -0.54% | 3.6천 |
|---|
| 2026.07.28 | ₩48,443 | ₩48,443 | ₩48,443 | ₩48,443 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩48,205 | ₩48,205 | ₩48,011 | ₩48,011 | -0.40% | 100 |
|---|
| 2026.07.24 | ₩48,098 | ₩48,098 | ₩47,827 | ₩47,827 | -0.56% | 600 |
|---|
| 2026.07.23 | ₩47,808 | ₩47,808 | ₩47,808 | ₩47,808 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,328 | ₩47,328 | ₩47,328 | ₩47,328 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,621 | ₩47,621 | ₩47,621 | ₩47,621 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,017 | ₩47,017 | ₩47,017 | ₩47,017 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩47,871 | ₩47,871 | ₩47,871 | ₩47,871 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,979 | ₩47,979 | ₩47,979 | ₩47,979 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩47,735 | ₩47,735 | ₩47,735 | ₩47,735 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,781 | ₩47,781 | ₩47,781 | ₩47,781 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,319 | ₩48,319 | ₩48,319 | ₩48,319 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩48,515 | ₩48,515 | ₩48,515 | ₩48,515 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩49,080 | ₩49,119 | ₩49,080 | ₩49,119 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩49,127 | ₩49,207 | ₩49,074 | ₩49,086 | -0.08% | 600 |
|---|
| 2026.07.07 | ₩49,695 | ₩49,695 | ₩49,695 | ₩49,695 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩49,488 | ₩49,488 | ₩49,169 | ₩49,169 | -0.65% | 200 |
|---|
| 2026.07.02 | ₩49,298 | ₩49,298 | ₩49,298 | ₩49,298 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩48,459 | ₩48,459 | ₩48,400 | ₩48,400 | -0.12% | 1.6천 |
|---|
| 2026.06.30 | ₩48,188 | ₩48,188 | ₩48,188 | ₩48,188 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩48,500 | ₩48,500 | ₩48,500 | ₩48,500 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩48,188 | ₩48,188 | ₩48,188 | ₩48,188 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,081 | ₩47,081 | ₩47,081 | ₩47,081 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩46,283 | ₩46,283 | ₩46,283 | ₩46,283 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩45,592 | ₩45,686 | ₩44,984 | ₩45,392 | -0.44% | 5.5천 |
|---|
| 2026.06.22 | ₩45,091 | ₩45,091 | ₩44,877 | ₩45,030 | -0.14% | 6.6만 |
|---|
| 2026.06.18 | ₩44,516 | ₩44,516 | ₩44,156 | ₩44,280 | -0.53% | 1.4만 |
|---|
| 2026.06.17 | ₩44,673 | ₩44,744 | ₩44,455 | ₩44,455 | -0.49% | 500 |
|---|
| 2026.06.16 | ₩44,797 | ₩44,797 | ₩44,638 | ₩44,638 | -0.36% | 300 |
|---|
| 2026.06.15 | ₩44,663 | ₩44,725 | ₩44,663 | ₩44,725 | +0.14% | 300 |
|---|
| 2026.06.12 | ₩45,078 | ₩45,078 | ₩44,908 | ₩44,908 | -0.38% | 200 |
|---|
| 2026.06.11 | ₩45,162 | ₩45,162 | ₩45,162 | ₩45,162 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,038 | ₩45,292 | ₩44,603 | ₩44,605 | -0.96% | 1.7천 |
|---|
| 2026.06.09 | ₩44,744 | ₩45,141 | ₩44,677 | ₩45,141 | +0.89% | 300 |
|---|
| 2026.06.08 | ₩44,904 | ₩44,998 | ₩44,463 | ₩44,463 | -0.98% | 2.2천 |
|---|
| 2026.06.05 | ₩44,639 | ₩44,639 | ₩44,639 | ₩44,639 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,329 | ₩44,819 | ₩44,329 | ₩44,819 | +1.10% | 900 |
|---|
| 2026.06.03 | ₩43,760 | ₩43,760 | ₩43,760 | ₩43,760 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,634 | ₩43,634 | ₩43,581 | ₩43,581 | -0.12% | 400 |
|---|
| 2026.06.01 | ₩44,206 | ₩44,206 | ₩44,206 | ₩44,206 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩44,726 | ₩44,726 | ₩44,726 | ₩44,726 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩44,356 | ₩44,951 | ₩44,356 | ₩44,940 | +1.32% | 800 |
|---|
| 2026.05.27 | ₩44,263 | ₩44,263 | ₩43,842 | ₩44,035 | -0.51% | 700 |
|---|
| 2026.05.26 | ₩44,264 | ₩44,264 | ₩44,264 | ₩44,264 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,142 | ₩44,276 | ₩44,142 | ₩44,276 | +0.30% | 300 |
|---|
| 2026.05.21 | ₩43,608 | ₩43,915 | ₩43,501 | ₩43,822 | +0.49% | 1.4만 |
|---|
| 2026.05.20 | ₩43,630 | ₩43,630 | ₩43,630 | ₩43,630 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩42,792 | ₩42,810 | ₩42,792 | ₩42,810 | +0.04% | 200 |
|---|
| 2026.05.18 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩42,311 | ₩42,311 | ₩42,311 | ₩42,311 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,933 | ₩42,933 | ₩42,933 | ₩42,933 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,859 | ₩42,873 | ₩42,806 | ₩42,871 | +0.03% | 1.3만 |
|---|
| 2026.05.12 | ₩42,392 | ₩42,794 | ₩42,392 | ₩42,794 | +0.95% | 200 |
|---|
| 2026.05.11 | ₩42,204 | ₩42,204 | ₩41,977 | ₩41,977 | -0.54% | 700 |
|---|
| 2026.05.08 | ₩42,498 | ₩42,498 | ₩42,318 | ₩42,318 | -0.42% | 500 |
|---|
| 2026.05.07 | ₩42,926 | ₩42,926 | ₩42,485 | ₩42,498 | -1.00% | 3.1천 |
|---|
| 2026.05.06 | ₩43,060 | ₩43,087 | ₩42,886 | ₩43,087 | +0.06% | 2천 |
|---|
| 2026.05.05 | ₩42,980 | ₩43,157 | ₩42,980 | ₩43,157 | +0.41% | 500 |
|---|
| 2026.05.04 | ₩42,686 | ₩42,966 | ₩42,686 | ₩42,933 | +0.58% | 2.2천 |
|---|
| 2026.05.01 | ₩42,899 | ₩42,926 | ₩42,859 | ₩42,866 | -0.08% | 1.4천 |
|---|
| 2026.04.30 | ₩42,752 | ₩42,941 | ₩42,632 | ₩42,941 | +0.44% | 4.9천 |
|---|
| 2026.04.29 | ₩41,937 | ₩41,937 | ₩41,856 | ₩41,856 | -0.19% | 300 |
|---|
| 2026.04.28 | ₩42,449 | ₩42,449 | ₩42,449 | ₩42,449 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩43,180 | ₩43,180 | ₩42,732 | ₩42,732 | -1.04% | 700 |
|---|
| 2026.04.24 | ₩43,193 | ₩43,213 | ₩43,033 | ₩43,033 | -0.37% | 1.7천 |
|---|
| 2026.04.23 | ₩43,632 | ₩43,632 | ₩43,632 | ₩43,632 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,102 | ₩44,144 | ₩44,102 | ₩44,144 | +0.09% | 100 |
|---|
| 2026.04.21 | ₩44,102 | ₩44,102 | ₩43,882 | ₩43,882 | -0.50% | 800 |
|---|
| 2026.04.20 | ₩44,684 | ₩44,684 | ₩44,684 | ₩44,684 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,091 | ₩45,091 | ₩45,091 | ₩45,091 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,162 | ₩44,162 | ₩44,162 | ₩44,162 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,623 | ₩44,623 | ₩44,583 | ₩44,583 | -0.09% | 200 |
|---|
| 2026.04.14 | ₩44,951 | ₩44,951 | ₩44,777 | ₩44,777 | -0.39% | 100 |
|---|
| 2026.04.13 | ₩43,741 | ₩44,089 | ₩43,741 | ₩44,089 | +0.79% | 2천 |
|---|
| 2026.04.10 | ₩44,196 | ₩44,196 | ₩43,843 | ₩43,843 | -0.80% | 400 |
|---|
| 2026.04.09 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,343 | ₩44,533 | ₩44,343 | ₩44,533 | +0.43% | 200 |
|---|
| 2026.04.07 | ₩43,763 | ₩43,763 | ₩43,763 | ₩43,763 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩43,785 | ₩43,785 | ₩43,785 | ₩43,785 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,951 | ₩43,951 | ₩43,951 | ₩43,951 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩44,069 | ₩44,069 | ₩44,069 | ₩44,069 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩43,193 | ₩43,634 | ₩43,193 | ₩43,586 | +0.91% | 400 |
|---|
| 2026.03.30 | ₩42,414 | ₩42,414 | ₩42,414 | ₩42,414 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,100 | ₩43,127 | ₩42,400 | ₩42,400 | -1.62% | 2.2천 |
|---|
| 2026.03.26 | ₩43,381 | ₩43,381 | ₩43,064 | ₩43,064 | -0.73% | 1.1천 |
|---|
| 2026.03.25 | ₩43,334 | ₩43,334 | ₩43,334 | ₩43,334 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩42,298 | ₩42,652 | ₩42,298 | ₩42,652 | +0.84% | 4.2천 |
|---|
| 2026.03.23 | ₩42,882 | ₩42,882 | ₩42,882 | ₩42,882 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,351 | ₩42,418 | ₩42,351 | ₩42,418 | +0.16% | 300 |
|---|
| 2026.03.19 | ₩43,092 | ₩43,092 | ₩43,092 | ₩43,092 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩42,919 | ₩42,919 | ₩42,919 | ₩42,919 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,675 | ₩43,675 | ₩43,463 | ₩43,463 | -0.48% | 300 |
|---|
| 2026.03.16 | ₩43,748 | ₩43,748 | ₩43,748 | ₩43,748 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,310 | ₩43,310 | ₩43,310 | ₩43,310 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,216 | ₩44,403 | ₩44,216 | ₩44,403 | +0.42% | 200 |
|---|
| 2026.03.10 | ₩44,685 | ₩44,685 | ₩44,685 | ₩44,685 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩43,875 | ₩44,998 | ₩43,875 | ₩44,998 | +2.56% | 200 |
|---|
| 2026.03.06 | ₩43,915 | ₩44,069 | ₩43,915 | ₩44,067 | +0.35% | 2.4천 |
|---|
| 2026.03.05 | ₩44,663 | ₩44,677 | ₩44,075 | ₩44,570 | -0.21% | 1.8천 |
|---|
| 2026.03.04 | ₩45,520 | ₩45,520 | ₩45,520 | ₩45,520 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,650 | ₩45,334 | ₩44,637 | ₩45,334 | +1.53% | 1천 |
|---|
| 2026.03.02 | ₩46,093 | ₩46,093 | ₩45,385 | ₩45,709 | -0.84% | 1천 |
|---|
| 2026.02.27 | ₩46,214 | ₩46,337 | ₩46,214 | ₩46,337 | +0.27% | 200 |
|---|
| 2026.02.26 | ₩45,786 | ₩46,126 | ₩45,372 | ₩46,126 | +0.74% | 3.3천 |
|---|
| 2026.02.25 | ₩46,775 | ₩46,775 | ₩46,040 | ₩46,240 | -1.14% | 1.1천 |
|---|
| 2026.02.24 | ₩46,613 | ₩46,613 | ₩46,613 | ₩46,613 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩46,394 | ₩46,394 | ₩46,377 | ₩46,377 | -0.04% | 200 |
|---|
| 2026.02.20 | ₩46,127 | ₩46,127 | ₩46,077 | ₩46,077 | -0.11% | 100 |
|---|
| 2026.02.19 | ₩46,468 | ₩46,468 | ₩46,468 | ₩46,468 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,442 | ₩46,442 | ₩46,442 | ₩46,442 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,321 | ₩46,334 | ₩46,067 | ₩46,257 | -0.14% | 5.7만 |
|---|
| 2026.02.13 | ₩45,929 | ₩45,929 | ₩45,929 | ₩45,929 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,682 | ₩45,682 | ₩45,682 | ₩45,682 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩45,786 | ₩46,029 | ₩45,786 | ₩46,029 | +0.53% | 2.5천 |
|---|
| 2026.02.10 | ₩46,200 | ₩46,200 | ₩45,972 | ₩45,972 | -0.49% | 500 |
|---|
| 2026.02.09 | ₩46,000 | ₩46,000 | ₩46,000 | ₩46,000 | 0.00% | 600 |
|---|
| 2026.02.06 | ₩45,960 | ₩46,040 | ₩45,946 | ₩45,985 | +0.06% | 1.5만 |
|---|
| 2026.02.05 | ₩45,746 | ₩45,746 | ₩45,197 | ₩45,197 | -1.20% | 300 |
|---|
| 2026.02.04 | ₩46,289 | ₩46,289 | ₩46,289 | ₩46,289 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩47,336 | ₩47,336 | ₩46,361 | ₩46,663 | -1.42% | 5.7천 |
|---|
| 2026.02.02 | ₩47,149 | ₩47,334 | ₩47,149 | ₩47,334 | +0.39% | 900 |
|---|
| 2026.01.30 | ₩46,935 | ₩47,066 | ₩46,909 | ₩47,066 | +0.28% | 3만 |
|---|
| 2026.01.29 | ₩47,042 | ₩47,187 | ₩47,042 | ₩47,187 | +0.31% | 500 |
|---|
| 2026.01.28 | ₩47,564 | ₩47,564 | ₩47,435 | ₩47,435 | -0.27% | 300 |
|---|
| 2026.01.27 | ₩48,081 | ₩48,081 | ₩48,081 | ₩48,081 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩48,158 | ₩48,272 | ₩48,070 | ₩48,070 | -0.18% | 1.2만 |
|---|
| 2026.01.23 | ₩47,951 | ₩47,951 | ₩47,951 | ₩47,951 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩48,467 | ₩48,467 | ₩48,467 | ₩48,467 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩48,005 | ₩48,492 | ₩48,005 | ₩48,492 | +1.02% | 1천 |
|---|
| 2026.01.20 | ₩47,407 | ₩47,924 | ₩47,407 | ₩47,871 | +0.98% | 3.2천 |
|---|
| 2026.01.16 | ₩48,018 | ₩48,018 | ₩47,918 | ₩47,918 | -0.21% | 300 |
|---|
| 2026.01.15 | ₩48,098 | ₩48,178 | ₩48,085 | ₩48,178 | +0.17% | 400 |
|---|
| 2026.01.14 | ₩48,292 | ₩48,292 | ₩48,292 | ₩48,292 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩48,079 | ₩48,079 | ₩48,079 | ₩48,079 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩48,307 | ₩48,307 | ₩48,307 | ₩48,307 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩48,646 | ₩48,646 | ₩48,646 | ₩48,646 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩48,416 | ₩48,479 | ₩48,416 | ₩48,479 | +0.13% | 200 |
|---|
| 2026.01.07 | ₩48,847 | ₩49,102 | ₩48,713 | ₩49,102 | +0.52% | 1.5천 |
|---|
| 2026.01.06 | ₩48,232 | ₩48,372 | ₩48,232 | ₩48,372 | +0.29% | 900 |
|---|
| 2026.01.05 | ₩47,100 | ₩47,100 | ₩47,100 | ₩47,100 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩47,390 | ₩47,450 | ₩47,189 | ₩47,450 | +0.13% | 600 |
|---|
| 2025.12.31 | ₩47,657 | ₩47,657 | ₩47,430 | ₩47,441 | -0.45% | 2천 |
|---|
| 2025.12.30 | ₩47,614 | ₩47,614 | ₩47,614 | ₩47,614 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩47,858 | ₩47,858 | ₩47,761 | ₩47,761 | -0.20% | 2.2천 |
|---|
| 2025.12.26 | ₩47,936 | ₩47,936 | ₩47,936 | ₩47,936 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,938 | ₩48,025 | ₩47,938 | ₩48,025 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩47,942 | ₩47,942 | ₩47,942 | ₩47,942 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,034 | ₩48,232 | ₩48,034 | ₩48,232 | +0.41% | 400 |
|---|
| 2025.12.19 | ₩47,819 | ₩47,819 | ₩47,819 | ₩47,819 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩47,355 | ₩47,355 | ₩47,355 | ₩47,355 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,804 | ₩47,804 | ₩47,252 | ₩47,252 | -1.15% | 500 |
|---|
| 2025.12.16 | ₩47,844 | ₩47,844 | ₩47,686 | ₩47,686 | -0.33% | 600 |
|---|
| 2025.12.15 | ₩47,990 | ₩47,990 | ₩47,990 | ₩47,990 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩47,523 | ₩47,582 | ₩47,497 | ₩47,582 | +0.12% | 1.4천 |
|---|
| 2025.12.11 | ₩47,829 | ₩47,829 | ₩47,829 | ₩47,829 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩47,669 | ₩47,669 | ₩47,669 | ₩47,669 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,212 | ₩47,212 | ₩47,212 | ₩47,212 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩48,038 | ₩48,038 | ₩47,792 | ₩47,792 | -0.51% | 1천 |
|---|
| 2025.12.05 | ₩48,232 | ₩48,260 | ₩48,232 | ₩48,260 | +0.06% | 500 |
|---|
| 2025.12.04 | ₩48,603 | ₩48,603 | ₩48,603 | ₩48,603 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩48,740 | ₩48,860 | ₩48,706 | ₩48,706 | -0.07% | 1.1천 |
|---|
| 2025.12.02 | ₩48,847 | ₩48,847 | ₩48,609 | ₩48,609 | -0.49% | 300 |
|---|
| 2025.12.01 | ₩49,301 | ₩49,301 | ₩48,872 | ₩48,872 | -0.87% | 500 |
|---|
| 2025.11.28 | ₩49,632 | ₩49,632 | ₩49,632 | ₩49,632 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,870 | ₩49,889 | ₩49,787 | ₩49,787 | -0.17% | 1.5천 |
|---|
| 2025.11.25 | ₩49,390 | ₩49,662 | ₩49,390 | ₩49,662 | +0.55% | 1.8천 |
|---|
| 2025.11.24 | ₩48,786 | ₩48,909 | ₩48,786 | ₩48,909 | +0.25% | 300 |
|---|
| 2025.11.21 | ₩47,918 | ₩48,472 | ₩47,918 | ₩48,418 | +1.04% | 400 |
|---|
| 2025.11.20 | ₩47,884 | ₩47,884 | ₩47,510 | ₩47,510 | -0.78% | 300 |
|---|
| 2025.11.19 | ₩48,022 | ₩48,022 | ₩48,022 | ₩48,022 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩47,831 | ₩48,005 | ₩47,831 | ₩47,842 | +0.02% | 2.1천 |
|---|
| 2025.11.17 | ₩48,232 | ₩48,232 | ₩47,856 | ₩47,856 | -0.78% | 300 |
|---|
| 2025.11.14 | ₩47,904 | ₩48,419 | ₩47,904 | ₩48,107 | +0.42% | 3천 |
|---|
| 2025.11.13 | ₩48,647 | ₩48,647 | ₩47,995 | ₩47,995 | -1.34% | 700 |
|---|
| 2025.11.12 | ₩48,520 | ₩48,520 | ₩48,520 | ₩48,520 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,697 | ₩47,978 | ₩47,697 | ₩47,978 | +0.59% | 600 |
|---|
| 2025.11.10 | ₩46,922 | ₩47,163 | ₩46,584 | ₩47,152 | +0.49% | 1.6천 |
|---|
| 2025.11.07 | ₩46,120 | ₩46,536 | ₩45,973 | ₩46,536 | +0.90% | 500 |
|---|
| 2025.11.06 | ₩46,134 | ₩46,509 | ₩46,134 | ₩46,509 | +0.81% | 400 |
|---|
| 2025.11.05 | ₩46,339 | ₩46,339 | ₩46,339 | ₩46,339 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩45,853 | ₩46,055 | ₩45,853 | ₩46,055 | +0.44% | 200 |
|---|
| 2025.11.03 | ₩45,866 | ₩45,866 | ₩45,866 | ₩45,866 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,599 | ₩46,027 | ₩45,599 | ₩46,027 | +0.94% | 2.6천 |
|---|
| 2025.10.30 | ₩46,013 | ₩46,013 | ₩45,880 | ₩45,880 | -0.29% | 5.5천 |
|---|
| 2025.10.29 | ₩45,399 | ₩45,399 | ₩45,399 | ₩45,399 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩46,140 | ₩46,227 | ₩45,853 | ₩45,894 | -0.53% | 1.1천 |
|---|
| 2025.10.27 | ₩46,000 | ₩46,281 | ₩46,000 | ₩46,281 | +0.61% | 100 |
|---|
| 2025.10.24 | ₩46,013 | ₩46,015 | ₩46,013 | ₩46,015 | +0.00% | 5.8천 |
|---|
| 2025.10.23 | ₩45,840 | ₩45,840 | ₩45,655 | ₩45,655 | -0.40% | 300 |
|---|
| 2025.10.22 | ₩45,813 | ₩45,813 | ₩45,624 | ₩45,624 | -0.41% | 500 |
|---|
| 2025.10.21 | ₩45,465 | ₩45,465 | ₩45,350 | ₩45,350 | -0.25% | 900 |
|---|
| 2025.10.20 | ₩45,405 | ₩45,405 | ₩45,405 | ₩45,405 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,543 | ₩44,815 | ₩44,543 | ₩44,815 | +0.61% | 400 |
|---|
| 2025.10.16 | ₩44,555 | ₩44,555 | ₩44,555 | ₩44,555 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩44,356 | ₩44,356 | ₩44,156 | ₩44,297 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩44,110 | ₩44,110 | ₩44,110 | ₩44,110 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,928 | ₩43,961 | ₩43,928 | ₩43,961 | +0.07% | 300 |
|---|
| 2025.10.10 | ₩44,543 | ₩44,543 | ₩43,862 | ₩43,862 | -1.53% | 4천 |
|---|