시장 데이터를 불러오는 중
전체 종목
Goldman Sachs MarketBeta Russell 1000 Growth Equity ETF 과거 주가
Goldman Sachs MarketBeta Russell 1000 Growth Equity ETF · GGUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs MarketBeta Russell 1000 Growth Equity ETF · GGUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,186 | ₩93,329 | ₩92,985 | ₩93,296 | +0.12% | 1만 |
| 2026.10.08 | ₩93,173 | ₩93,655 | ₩92,302 | ₩92,569 | -0.65% | 2.1만 |
| 2026.10.07 | ₩93,329 | ₩93,869 | ₩93,233 | ₩93,833 | +0.54% | 1.5만 |
| 2026.10.06 | ₩94,378 | ₩94,619 | ₩94,170 | ₩94,204 | -0.18% | 1.5만 |
| 2026.10.05 | ₩93,025 | ₩93,735 | ₩93,025 | ₩93,465 | +0.47% | 7천 |
| 2026.10.02 | ₩92,952 | ₩93,226 | ₩92,570 | ₩92,646 | -0.33% | 2만 |
| 2026.10.01 | ₩91,553 | ₩91,887 | ₩90,897 | ₩91,620 | +0.07% | 3.7만 |
| 2026.09.30 | ₩91,606 | ₩92,008 | ₩91,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,138 |
| -0.51% |
| 5.8만 |
| 2026.09.29 | ₩91,526 | ₩91,700 | ₩91,158 | ₩91,365 | -0.18% | 29.6만 |
|---|
| 2026.09.28 | ₩91,265 | ₩91,435 | ₩90,876 | ₩91,112 | -0.17% | 1.2만 |
|---|
| 2026.09.25 | ₩91,633 | ₩92,142 | ₩91,539 | ₩92,041 | +0.45% | 8.6천 |
|---|
| 2026.09.24 | ₩91,017 | ₩91,780 | ₩90,803 | ₩91,700 | +0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩92,048 | ₩92,048 | ₩91,325 | ₩91,464 | -0.63% | 1.8만 |
|---|
| 2026.09.22 | ₩92,329 | ₩92,503 | ₩92,142 | ₩92,431 | +0.11% | 1.4만 |
|---|
| 2026.09.21 | ₩91,071 | ₩92,073 | ₩91,071 | ₩92,048 | +1.07% | 7.9천 |
|---|
| 2026.09.18 | ₩89,678 | ₩89,744 | ₩89,109 | ₩89,744 | +0.07% | 9.4천 |
|---|
| 2026.09.17 | ₩89,009 | ₩89,303 | ₩88,915 | ₩89,250 | +0.27% | 3.7만 |
|---|
| 2026.09.16 | ₩88,326 | ₩88,674 | ₩87,616 | ₩87,801 | -0.59% | 1.2만 |
|---|
| 2026.09.15 | ₩88,045 | ₩88,165 | ₩87,643 | ₩87,693 | -0.40% | 9.7천 |
|---|
| 2026.09.14 | ₩88,038 | ₩88,594 | ₩87,630 | ₩88,223 | +0.21% | 1.2만 |
|---|
| 2026.09.11 | ₩89,277 | ₩89,437 | ₩89,019 | ₩89,019 | -0.29% | 1.2만 |
|---|
| 2026.09.10 | ₩88,313 | ₩88,741 | ₩88,246 | ₩88,299 | -0.02% | 1.7만 |
|---|
| 2026.09.09 | ₩89,625 | ₩89,638 | ₩89,277 | ₩89,357 | -0.30% | 4.7천 |
|---|
| 2026.09.08 | ₩89,892 | ₩90,026 | ₩89,551 | ₩89,678 | -0.24% | 8.2천 |
|---|
| 2026.09.04 | ₩90,160 | ₩90,160 | ₩89,665 | ₩89,919 | -0.27% | 8.6천 |
|---|
| 2026.09.03 | ₩89,149 | ₩89,852 | ₩88,902 | ₩89,705 | +0.62% | 39.1만 |
|---|
| 2026.09.02 | ₩88,219 | ₩88,741 | ₩88,192 | ₩88,524 | +0.35% | 6.9천 |
|---|
| 2026.09.01 | ₩88,219 | ₩88,634 | ₩87,955 | ₩88,106 | -0.13% | 9.3천 |
|---|
| 2026.08.31 | ₩89,129 | ₩89,461 | ₩88,982 | ₩89,461 | +0.37% | 1.1만 |
|---|
| 2026.08.28 | ₩90,482 | ₩90,548 | ₩89,384 | ₩89,487 | -1.10% | 9.2천 |
|---|
| 2026.08.27 | ₩90,200 | ₩90,467 | ₩89,993 | ₩90,341 | +0.16% | 1.4만 |
|---|
| 2026.08.26 | ₩89,076 | ₩89,203 | ₩88,614 | ₩88,958 | -0.13% | 1.4만 |
|---|
| 2026.08.25 | ₩88,835 | ₩89,169 | ₩88,714 | ₩88,991 | +0.18% | 1.3만 |
|---|
| 2026.08.24 | ₩88,152 | ₩88,754 | ₩88,152 | ₩88,430 | +0.32% | 1.1만 |
|---|
| 2026.08.21 | ₩89,491 | ₩89,732 | ₩89,056 | ₩89,485 | -0.01% | 1.8만 |
|---|
| 2026.08.20 | ₩89,397 | ₩89,397 | ₩88,654 | ₩88,865 | -0.59% | 8.5천 |
|---|
| 2026.08.19 | ₩89,531 | ₩89,906 | ₩89,277 | ₩89,473 | -0.06% | 1.2만 |
|---|
| 2026.08.18 | ₩90,000 | ₩90,274 | ₩89,772 | ₩89,824 | -0.19% | 1.7만 |
|---|
| 2026.08.17 | ₩91,820 | ₩92,021 | ₩91,379 | ₩91,443 | -0.41% | 1.1만 |
|---|
| 2026.08.14 | ₩91,874 | ₩91,921 | ₩91,352 | ₩91,539 | -0.36% | 21.2만 |
|---|
| 2026.08.13 | ₩91,432 | ₩92,025 | ₩91,432 | ₩91,681 | +0.27% | 9.1천 |
|---|
| 2026.08.12 | ₩91,017 | ₩91,017 | ₩90,763 | ₩90,763 | -0.28% | 9.3천 |
|---|
| 2026.08.11 | ₩90,910 | ₩90,910 | ₩89,959 | ₩90,099 | -0.89% | 1.3만 |
|---|
| 2026.08.10 | ₩90,642 | ₩90,937 | ₩90,388 | ₩90,390 | -0.28% | 1.6만 |
|---|
| 2026.08.07 | ₩90,548 | ₩90,843 | ₩90,255 | ₩90,627 | +0.09% | 1.2만 |
|---|
| 2026.08.06 | ₩89,879 | ₩90,328 | ₩89,665 | ₩89,819 | -0.07% | 1.1만 |
|---|
| 2026.08.05 | ₩91,097 | ₩91,553 | ₩90,200 | ₩90,200 | -0.98% | 1.9만 |
|---|
| 2026.08.04 | ₩89,384 | ₩90,870 | ₩89,384 | ₩90,542 | +1.30% | 1만 |
|---|
| 2026.08.03 | ₩86,291 | ₩88,199 | ₩86,291 | ₩87,975 | +1.95% | 1.8만 |
|---|
| 2026.07.31 | ₩85,996 | ₩86,438 | ₩84,858 | ₩86,117 | +0.14% | 1.3만 |
|---|
| 2026.07.30 | ₩84,791 | ₩85,421 | ₩84,497 | ₩85,316 | +0.62% | 1.2만 |
|---|
| 2026.07.29 | ₩84,604 | ₩84,758 | ₩82,810 | ₩82,810 | -2.12% | 2.2만 |
|---|
| 2026.07.28 | ₩83,546 | ₩84,925 | ₩83,546 | ₩84,641 | +1.31% | 1.9만 |
|---|
| 2026.07.27 | ₩85,501 | ₩85,501 | ₩84,510 | ₩85,237 | -0.31% | 1.5만 |
|---|
| 2026.07.24 | ₩85,862 | ₩86,505 | ₩85,481 | ₩85,561 | -0.35% | 1.3만 |
|---|
| 2026.07.23 | ₩86,947 | ₩87,014 | ₩86,016 | ₩86,447 | -0.57% | 1.2만 |
|---|
| 2026.07.22 | ₩87,971 | ₩88,661 | ₩87,971 | ₩88,118 | +0.17% | 2.1만 |
|---|
| 2026.07.21 | ₩87,938 | ₩88,580 | ₩87,844 | ₩88,499 | +0.64% | 1.5만 |
|---|
| 2026.07.20 | ₩88,232 | ₩88,232 | ₩86,974 | ₩86,974 | -1.43% | 1.7만 |
|---|
| 2026.07.17 | ₩86,411 | ₩87,777 | ₩86,411 | ₩87,065 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩89,022 | ₩89,315 | ₩87,831 | ₩88,172 | -0.96% | 1.2만 |
|---|
| 2026.07.15 | ₩90,133 | ₩90,133 | ₩89,034 | ₩89,996 | -0.15% | 1.4만 |
|---|
| 2026.07.14 | ₩89,625 | ₩90,160 | ₩89,264 | ₩90,041 | +0.46% | 9.2천 |
|---|
| 2026.07.13 | ₩90,066 | ₩90,066 | ₩88,781 | ₩88,781 | -1.43% | 1.2만 |
|---|
| 2026.07.10 | ₩90,147 | ₩90,602 | ₩89,812 | ₩90,590 | +0.49% | 7.9천 |
|---|
| 2026.07.09 | ₩89,866 | ₩90,361 | ₩89,524 | ₩90,115 | +0.28% | 1.4만 |
|---|
| 2026.07.08 | ₩88,460 | ₩88,986 | ₩87,715 | ₩88,986 | +0.59% | 1.3만 |
|---|
| 2026.07.07 | ₩88,915 | ₩89,196 | ₩88,098 | ₩88,741 | -0.20% | 1.2만 |
|---|
| 2026.07.06 | ₩89,277 | ₩90,415 | ₩89,277 | ₩90,141 | +0.97% | 1.4만 |
|---|
| 2026.07.02 | ₩90,729 | ₩90,729 | ₩88,152 | ₩88,784 | -2.14% | 2.7만 |
|---|
| 2026.07.01 | ₩90,080 | ₩91,002 | ₩89,959 | ₩90,374 | +0.33% | 2.6만 |
|---|
| 2026.06.30 | ₩90,281 | ₩91,459 | ₩90,133 | ₩91,379 | +1.22% | 2.1만 |
|---|
| 2026.06.29 | ₩88,199 | ₩89,700 | ₩87,590 | ₩89,700 | +1.70% | 8천 |
|---|
| 2026.06.26 | ₩86,639 | ₩87,871 | ₩86,639 | ₩87,606 | +1.12% | 1.4만 |
|---|
| 2026.06.25 | ₩87,630 | ₩87,630 | ₩86,532 | ₩86,692 | -1.07% | 1.8만 |
|---|
| 2026.06.24 | ₩87,864 | ₩88,540 | ₩87,409 | ₩87,616 | -0.28% | 1.2만 |
|---|
| 2026.06.23 | ₩88,259 | ₩88,513 | ₩87,764 | ₩87,764 | -0.56% | 1만 |
|---|
| 2026.06.22 | ₩90,297 | ₩90,334 | ₩89,196 | ₩89,198 | -1.22% | 1.7만 |
|---|
| 2026.06.18 | ₩89,544 | ₩89,986 | ₩89,518 | ₩89,973 | +0.48% | 1.2만 |
|---|
| 2026.06.17 | ₩90,107 | ₩90,294 | ₩88,728 | ₩88,808 | -1.44% | 19.3만 |
|---|
| 2026.06.16 | ₩90,455 | ₩90,488 | ₩90,006 | ₩90,006 | -0.50% | 2.8만 |
|---|
| 2026.06.15 | ₩90,394 | ₩90,843 | ₩90,354 | ₩90,613 | +0.24% | 6.7만 |
|---|
| 2026.06.12 | ₩88,353 | ₩88,861 | ₩88,192 | ₩88,713 | +0.41% | 6.2천 |
|---|
| 2026.06.11 | ₩87,469 | ₩88,808 | ₩86,893 | ₩88,634 | +1.33% | 1.3만 |
|---|
| 2026.06.10 | ₩87,991 | ₩88,647 | ₩87,094 | ₩87,094 | -1.02% | 1.4만 |
|---|
| 2026.06.09 | ₩89,839 | ₩89,839 | ₩86,719 | ₩88,627 | -1.35% | 1만 |
|---|
| 2026.06.08 | ₩90,013 | ₩90,080 | ₩89,250 | ₩89,250 | -0.85% | 2.1만 |
|---|
| 2026.06.05 | ₩90,977 | ₩90,977 | ₩88,821 | ₩89,056 | -2.11% | 1.5만 |
|---|
| 2026.06.04 | ₩91,486 | ₩92,048 | ₩91,352 | ₩91,887 | +0.44% | 9.6천 |
|---|
| 2026.06.03 | ₩91,861 | ₩91,887 | ₩91,392 | ₩91,566 | -0.32% | 1.5만 |
|---|
| 2026.06.02 | ₩92,256 | ₩92,677 | ₩92,256 | ₩92,551 | +0.32% | 1.4만 |
|---|
| 2026.06.01 | ₩92,289 | ₩92,992 | ₩92,148 | ₩92,758 | +0.51% | 42.6만 |
|---|
| 2026.05.29 | ₩92,256 | ₩92,356 | ₩92,035 | ₩92,229 | -0.03% | 1.5만 |
|---|
| 2026.05.28 | ₩90,669 | ₩91,820 | ₩90,669 | ₩91,794 | +1.24% | 1.5만 |
|---|
| 2026.05.27 | ₩90,629 | ₩90,850 | ₩90,542 | ₩90,768 | +0.15% | 1.3만 |
|---|
| 2026.05.26 | ₩90,495 | ₩90,990 | ₩90,388 | ₩90,709 | +0.24% | 1.5만 |
|---|
| 2026.05.22 | ₩90,522 | ₩90,535 | ₩90,066 | ₩90,200 | -0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩89,337 | ₩90,147 | ₩89,243 | ₩89,765 | +0.48% | 1.3만 |
|---|
| 2026.05.20 | ₩88,681 | ₩89,732 | ₩88,661 | ₩89,732 | +1.19% | 1.4만 |
|---|
| 2026.05.19 | ₩88,915 | ₩88,915 | ₩88,339 | ₩88,540 | -0.42% | 1.2만 |
|---|
| 2026.05.18 | ₩88,835 | ₩89,065 | ₩88,513 | ₩89,065 | +0.26% | 1만 |
|---|
| 2026.05.15 | ₩89,223 | ₩90,026 | ₩89,223 | ₩89,303 | +0.09% | 1.3만 |
|---|
| 2026.05.14 | ₩89,785 | ₩90,482 | ₩89,658 | ₩90,455 | +0.75% | 1.3만 |
|---|
| 2026.05.13 | ₩88,701 | ₩89,558 | ₩88,701 | ₩89,370 | +0.75% | 8.9천 |
|---|
| 2026.05.12 | ₩88,246 | ₩88,808 | ₩88,072 | ₩88,808 | +0.64% | 1.3만 |
|---|
| 2026.05.11 | ₩88,754 | ₩89,156 | ₩88,754 | ₩88,796 | +0.05% | 1만 |
|---|
| 2026.05.08 | ₩88,694 | ₩88,821 | ₩88,574 | ₩88,744 | +0.06% | 8.3천 |
|---|
| 2026.05.07 | ₩88,754 | ₩88,861 | ₩88,045 | ₩88,149 | -0.68% | 6.9천 |
|---|
| 2026.05.06 | ₩87,628 | ₩88,098 | ₩87,509 | ₩88,098 | +0.54% | 2.2만 |
|---|
| 2026.05.05 | ₩86,659 | ₩86,746 | ₩86,478 | ₩86,626 | -0.04% | 1.1만 |
|---|
| 2026.05.04 | ₩86,411 | ₩86,639 | ₩85,806 | ₩86,224 | -0.22% | 1.4만 |
|---|
| 2026.05.01 | ₩86,478 | ₩86,867 | ₩86,378 | ₩86,398 | -0.09% | 1.4만 |
|---|
| 2026.04.30 | ₩84,965 | ₩86,063 | ₩84,778 | ₩85,931 | +1.14% | 3.2만 |
|---|
| 2026.04.29 | ₩85,240 | ₩85,487 | ₩85,093 | ₩85,487 | +0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩85,655 | ₩85,795 | ₩85,220 | ₩85,619 | -0.04% | 1.2만 |
|---|
| 2026.04.27 | ₩85,996 | ₩86,411 | ₩85,842 | ₩86,343 | +0.40% | 2.4만 |
|---|
| 2026.04.24 | ₩85,514 | ₩86,285 | ₩85,394 | ₩86,285 | +0.90% | 8천 |
|---|
| 2026.04.23 | ₩85,715 | ₩85,782 | ₩84,470 | ₩85,300 | -0.48% | 1.1만 |
|---|
| 2026.04.22 | ₩85,856 | ₩86,243 | ₩85,849 | ₩86,243 | +0.45% | 1.2만 |
|---|
| 2026.04.21 | ₩86,036 | ₩86,114 | ₩85,086 | ₩85,086 | -1.10% | 1.4만 |
|---|
| 2026.04.20 | ₩85,675 | ₩85,695 | ₩85,414 | ₩85,695 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩85,728 | ₩86,164 | ₩85,728 | ₩85,929 | +0.23% | 7.4천 |
|---|
| 2026.04.16 | ₩85,086 | ₩85,086 | ₩84,416 | ₩84,724 | -0.42% | 9.8천 |
|---|
| 2026.04.15 | ₩83,934 | ₩84,691 | ₩83,934 | ₩84,691 | +0.90% | 1.6만 |
|---|
| 2026.04.14 | ₩82,770 | ₩83,399 | ₩82,770 | ₩83,302 | +0.64% | 9.1천 |
|---|
| 2026.04.13 | ₩81,069 | ₩82,020 | ₩81,062 | ₩82,020 | +1.17% | 1.1만 |
|---|
| 2026.04.10 | ₩81,069 | ₩81,243 | ₩80,741 | ₩80,888 | -0.22% | 9.6천 |
|---|
| 2026.04.09 | ₩80,085 | ₩80,962 | ₩80,011 | ₩80,836 | +0.94% | 9.2천 |
|---|
| 2026.04.08 | ₩80,855 | ₩80,962 | ₩80,266 | ₩80,520 | -0.41% | 24.6만 |
|---|
| 2026.04.07 | ₩77,394 | ₩78,485 | ₩77,360 | ₩78,485 | +1.41% | 2.1만 |
|---|
| 2026.04.06 | ₩78,385 | ₩78,539 | ₩78,204 | ₩78,499 | +0.15% | 1.7만 |
|---|
| 2026.04.02 | ₩77,012 | ₩78,217 | ₩77,012 | ₩78,217 | +1.56% | 1.1만 |
|---|
| 2026.04.01 | ₩78,418 | ₩78,777 | ₩78,083 | ₩78,284 | -0.17% | 1.3만 |
|---|
| 2026.03.31 | ₩76,343 | ₩77,628 | ₩75,940 | ₩77,628 | +1.68% | 2만 |
|---|
| 2026.03.30 | ₩75,347 | ₩75,620 | ₩74,576 | ₩74,893 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩76,484 | ₩76,484 | ₩75,178 | ₩75,258 | -1.60% | 2.8만 |
|---|
| 2026.03.26 | ₩78,338 | ₩78,338 | ₩76,959 | ₩76,959 | -1.76% | 1.5만 |
|---|
| 2026.03.25 | ₩78,820 | ₩79,168 | ₩78,512 | ₩78,666 | -0.20% | 1.4만 |
|---|
| 2026.03.24 | ₩78,164 | ₩78,686 | ₩78,097 | ₩78,271 | +0.14% | 2.6만 |
|---|
| 2026.03.23 | ₩79,007 | ₩79,730 | ₩78,920 | ₩79,034 | +0.03% | 1.6만 |
|---|
| 2026.03.20 | ₩78,686 | ₩78,686 | ₩77,334 | ₩77,762 | -1.17% | 1.7만 |
|---|
| 2026.03.19 | ₩79,128 | ₩79,422 | ₩78,619 | ₩79,181 | +0.07% | 1.5만 |
|---|
| 2026.03.18 | ₩80,453 | ₩80,480 | ₩79,463 | ₩79,463 | -1.23% | 1.7만 |
|---|
| 2026.03.17 | ₩80,601 | ₩81,257 | ₩80,601 | ₩80,654 | +0.07% | 1.4만 |
|---|
| 2026.03.16 | ₩80,453 | ₩80,788 | ₩80,293 | ₩80,526 | +0.09% | 1.8만 |
|---|
| 2026.03.13 | ₩81,056 | ₩81,136 | ₩79,637 | ₩79,637 | -1.75% | 1만 |
|---|
| 2026.03.12 | ₩81,016 | ₩81,243 | ₩80,413 | ₩80,427 | -0.73% | 1.1만 |
|---|
| 2026.03.11 | ₩82,288 | ₩82,338 | ₩81,613 | ₩81,939 | -0.42% | 1.7만 |
|---|
| 2026.03.10 | ₩82,087 | ₩82,636 | ₩81,591 | ₩81,980 | -0.13% | 2.9만 |
|---|
| 2026.03.09 | ₩80,440 | ₩82,180 | ₩80,139 | ₩82,180 | +2.16% | 1.8만 |
|---|
| 2026.03.06 | ₩81,337 | ₩81,859 | ₩81,230 | ₩81,310 | -0.03% | 1.8만 |
|---|
| 2026.03.05 | ₩82,609 | ₩82,609 | ₩81,544 | ₩82,381 | -0.28% | 2.3만 |
|---|
| 2026.03.04 | ₩82,073 | ₩82,739 | ₩81,792 | ₩82,529 | +0.55% | 3.7만 |
|---|
| 2026.03.03 | ₩80,868 | ₩81,886 | ₩80,305 | ₩81,618 | +0.93% | 2.1만 |
|---|
| 2026.03.02 | ₩81,364 | ₩82,529 | ₩81,364 | ₩82,247 | +1.09% | 1.6만 |
|---|
| 2026.02.27 | ₩81,752 | ₩82,114 | ₩81,648 | ₩82,060 | +0.38% | 13.9만 |
|---|
| 2026.02.26 | ₩82,997 | ₩82,997 | ₩81,980 | ₩82,582 | -0.50% | 1.5만 |
|---|
| 2026.02.25 | ₩82,764 | ₩83,319 | ₩82,764 | ₩83,211 | +0.54% | 1.6만 |
|---|
| 2026.02.24 | ₩81,645 | ₩82,261 | ₩81,424 | ₩82,234 | +0.72% | 1.5만 |
|---|
| 2026.02.23 | ₩82,462 | ₩82,462 | ₩81,096 | ₩81,377 | -1.32% | 3.5만 |
|---|
| 2026.02.20 | ₩81,913 | ₩82,649 | ₩81,899 | ₩82,421 | +0.62% | 1.2만 |
|---|
| 2026.02.19 | ₩81,739 | ₩81,993 | ₩81,565 | ₩81,899 | +0.20% | 1.4만 |
|---|
| 2026.02.18 | ₩82,329 | ₩82,646 | ₩81,913 | ₩82,180 | -0.18% | 1.2만 |
|---|
| 2026.02.17 | ₩80,868 | ₩82,040 | ₩80,668 | ₩81,704 | +1.03% | 1.7만 |
|---|
| 2026.02.13 | ₩81,069 | ₩81,925 | ₩81,069 | ₩81,310 | +0.30% | 9.2천 |
|---|
| 2026.02.12 | ₩83,252 | ₩83,493 | ₩81,457 | ₩81,457 | -2.16% | 1.6만 |
|---|
| 2026.02.11 | ₩83,707 | ₩84,055 | ₩82,843 | ₩83,158 | -0.66% | 1.1만 |
|---|
| 2026.02.10 | ₩83,760 | ₩83,934 | ₩83,265 | ₩83,305 | -0.54% | 1.1만 |
|---|
| 2026.02.09 | ₩83,011 | ₩83,787 | ₩83,011 | ₩83,586 | +0.69% | 1.2만 |
|---|
| 2026.02.06 | ₩81,926 | ₩83,078 | ₩81,765 | ₩82,930 | +1.23% | 5.1만 |
|---|
| 2026.02.05 | ₩81,444 | ₩81,806 | ₩80,721 | ₩80,855 | -0.72% | 21.4만 |
|---|
| 2026.02.04 | ₩83,144 | ₩83,144 | ₩81,538 | ₩82,085 | -1.27% | 1.2만 |
|---|
| 2026.02.03 | ₩83,988 | ₩83,988 | ₩82,578 | ₩83,100 | -1.06% | 1.4만 |
|---|
| 2026.02.02 | ₩84,428 | ₩84,838 | ₩84,428 | ₩84,550 | +0.14% | 1.5만 |
|---|
| 2026.01.30 | ₩84,536 | ₩84,724 | ₩83,988 | ₩84,256 | -0.33% | 1.1만 |
|---|
| 2026.01.29 | ₩84,723 | ₩84,979 | ₩83,653 | ₩84,965 | +0.29% | 3.8만 |
|---|
| 2026.01.28 | ₩85,429 | ₩85,461 | ₩84,925 | ₩85,166 | -0.31% | 3.8만 |
|---|
| 2026.01.27 | ₩85,541 | ₩85,675 | ₩85,222 | ₩85,421 | -0.14% | 2.4만 |
|---|
| 2026.01.26 | ₩84,932 | ₩85,193 | ₩84,821 | ₩84,992 | +0.07% | 1.9만 |
|---|
| 2026.01.23 | ₩84,392 | ₩84,751 | ₩84,364 | ₩84,510 | +0.14% | 1.1만 |
|---|
| 2026.01.22 | ₩84,028 | ₩84,443 | ₩83,961 | ₩84,256 | +0.27% | 1.4만 |
|---|
| 2026.01.21 | ₩82,877 | ₩84,095 | ₩82,716 | ₩83,693 | +0.99% | 3.4만 |
|---|
| 2026.01.20 | ₩83,787 | ₩83,827 | ₩82,703 | ₩82,810 | -1.17% | 2.4만 |
|---|
| 2026.01.16 | ₩85,062 | ₩85,177 | ₩84,925 | ₩84,925 | -0.16% | 1만 |
|---|
| 2026.01.15 | ₩85,554 | ₩85,554 | ₩84,912 | ₩85,005 | -0.64% | 22.1만 |
|---|
| 2026.01.14 | ₩85,312 | ₩85,312 | ₩84,187 | ₩84,818 | -0.58% | 1.6만 |
|---|
| 2026.01.13 | ₩85,782 | ₩86,090 | ₩85,434 | ₩85,822 | +0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩85,635 | ₩86,249 | ₩85,635 | ₩86,050 | +0.48% | 8.7천 |
|---|
| 2026.01.09 | ₩85,501 | ₩86,010 | ₩85,400 | ₩85,862 | +0.42% | 1.6만 |
|---|
| 2026.01.08 | ₩85,648 | ₩85,648 | ₩85,150 | ₩85,319 | -0.38% | 1.1만 |
|---|
| 2026.01.07 | ₩85,943 | ₩86,599 | ₩85,943 | ₩86,023 | +0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩85,400 | ₩85,916 | ₩85,400 | ₩85,890 | +0.57% | 1만 |
|---|
| 2026.01.05 | ₩85,501 | ₩85,795 | ₩85,387 | ₩85,421 | -0.09% | 4.4천 |
|---|
| 2026.01.02 | ₩85,688 | ₩85,688 | ₩84,684 | ₩85,032 | -0.77% | 1.2만 |
|---|
| 2025.12.31 | ₩86,050 | ₩86,050 | ₩85,233 | ₩85,233 | -0.95% | 6.1천 |
|---|
| 2025.12.30 | ₩85,916 | ₩86,125 | ₩85,836 | ₩85,929 | +0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩86,103 | ₩86,177 | ₩85,929 | ₩86,130 | +0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩86,489 | ₩86,800 | ₩86,489 | ₩86,585 | +0.11% | 6.3천 |
|---|
| 2025.12.24 | ₩86,334 | ₩86,639 | ₩86,334 | ₩86,576 | +0.28% | 1.4만 |
|---|
| 2025.12.23 | ₩85,769 | ₩86,398 | ₩85,769 | ₩86,398 | +0.73% | 1.1만 |
|---|
| 2025.12.22 | ₩85,929 | ₩86,050 | ₩85,807 | ₩86,050 | +0.14% | 1.2만 |
|---|
| 2025.12.19 | ₩85,113 | ₩85,461 | ₩84,952 | ₩85,461 | +0.41% | 1.3만 |
|---|
| 2025.12.18 | ₩84,202 | ₩84,805 | ₩84,108 | ₩84,349 | +0.17% | 4.9만 |
|---|
| 2025.12.17 | ₩84,778 | ₩84,778 | ₩83,319 | ₩83,319 | -1.72% | 1.6만 |
|---|
| 2025.12.16 | ₩84,590 | ₩85,005 | ₩84,189 | ₩84,920 | +0.39% | 1.5만 |
|---|
| 2025.12.15 | ₩85,487 | ₩85,487 | ₩84,663 | ₩84,663 | -0.96% | 1.5만 |
|---|
| 2025.12.12 | ₩86,090 | ₩86,090 | ₩84,648 | ₩84,979 | -1.29% | 1.6만 |
|---|
| 2025.12.11 | ₩85,487 | ₩86,170 | ₩85,300 | ₩86,126 | +0.75% | 1.3만 |
|---|
| 2025.12.10 | ₩85,903 | ₩86,368 | ₩85,568 | ₩86,224 | +0.37% | 1.5만 |
|---|
| 2025.12.09 | ₩85,795 | ₩85,996 | ₩85,795 | ₩85,801 | +0.01% | 9.8천 |
|---|
| 2025.12.08 | ₩86,411 | ₩86,411 | ₩85,679 | ₩85,822 | -0.68% | 9.6천 |
|---|
| 2025.12.05 | ₩86,304 | ₩86,451 | ₩85,968 | ₩86,028 | -0.32% | 7.6천 |
|---|
| 2025.12.04 | ₩86,117 | ₩86,117 | ₩85,419 | ₩85,809 | -0.36% | 7.1천 |
|---|
| 2025.12.03 | ₩85,447 | ₩85,860 | ₩85,394 | ₩85,742 | +0.34% | 7.6천 |
|---|
| 2025.12.02 | ₩85,648 | ₩86,008 | ₩85,583 | ₩85,583 | -0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩85,086 | ₩85,458 | ₩85,016 | ₩85,206 | +0.14% | 8.7천 |
|---|
| 2025.11.28 | ₩85,190 | ₩85,466 | ₩85,190 | ₩85,466 | +0.32% | 6.6천 |
|---|
| 2025.11.26 | ₩84,992 | ₩85,421 | ₩84,893 | ₩85,126 | +0.16% | 9.9천 |
|---|
| 2025.11.25 | ₩83,546 | ₩84,698 | ₩83,546 | ₩84,550 | +1.20% | 9.8천 |
|---|
| 2025.11.24 | ₩83,252 | ₩83,954 | ₩83,252 | ₩83,937 | +0.82% | 5.8천 |
|---|
| 2025.11.21 | ₩81,947 | ₩82,890 | ₩81,243 | ₩82,174 | +0.28% | 9.6천 |
|---|
| 2025.11.20 | ₩85,133 | ₩85,246 | ₩81,524 | ₩81,591 | -4.16% | 7.9만 |
|---|
| 2025.11.19 | ₩83,894 | ₩83,908 | ₩83,037 | ₩83,388 | -0.60% | 1.9만 |
|---|
| 2025.11.18 | ₩83,292 | ₩83,412 | ₩82,338 | ₩82,861 | -0.52% | 1만 |
|---|
| 2025.11.17 | ₩83,867 | ₩84,564 | ₩83,211 | ₩83,580 | -0.34% | 1만 |
|---|
| 2025.11.14 | ₩84,356 | ₩84,945 | ₩84,356 | ₩84,403 | +0.06% | 9.7천 |
|---|
| 2025.11.13 | ₩85,260 | ₩85,695 | ₩84,162 | ₩84,336 | -1.08% | 1.1만 |
|---|
| 2025.11.12 | ₩86,599 | ₩86,599 | ₩85,849 | ₩86,164 | -0.50% | 1만 |
|---|
| 2025.11.11 | ₩86,224 | ₩86,398 | ₩85,728 | ₩86,276 | +0.06% | 8.7천 |
|---|
| 2025.11.10 | ₩86,236 | ₩86,612 | ₩85,666 | ₩86,500 | +0.31% | 8.5천 |
|---|
| 2025.11.07 | ₩83,827 | ₩84,526 | ₩83,098 | ₩84,526 | +0.83% | 8만 |
|---|
| 2025.11.06 | ₩85,327 | ₩85,431 | ₩84,537 | ₩84,692 | -0.74% | 9.5천 |
|---|
| 2025.11.05 | ₩86,316 | ₩86,773 | ₩86,184 | ₩86,184 | -0.15% | 1.5만 |
|---|
| 2025.11.04 | ₩86,398 | ₩86,960 | ₩85,996 | ₩86,010 | -0.45% | 1.1만 |
|---|
| 2025.11.03 | ₩87,569 | ₩87,790 | ₩87,456 | ₩87,553 | -0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩87,509 | ₩87,670 | ₩86,947 | ₩87,260 | -0.28% | 6.1천 |
|---|
| 2025.10.30 | ₩87,509 | ₩87,844 | ₩86,920 | ₩86,920 | -0.67% | 9.9천 |
|---|
| 2025.10.29 | ₩88,487 | ₩88,525 | ₩87,881 | ₩88,205 | -0.32% | 8.2천 |
|---|
| 2025.10.28 | ₩87,790 | ₩88,326 | ₩87,563 | ₩88,047 | +0.29% | 1.2만 |
|---|
| 2025.10.27 | ₩87,228 | ₩87,442 | ₩87,041 | ₩87,429 | +0.23% | 15.5만 |
|---|
| 2025.10.24 | ₩86,030 | ₩86,358 | ₩86,030 | ₩86,130 | +0.12% | 7.7천 |
|---|
| 2025.10.23 | ₩84,898 | ₩85,608 | ₩84,872 | ₩85,427 | +0.62% | 7.6천 |
|---|
| 2025.10.22 | ₩85,394 | ₩85,421 | ₩84,135 | ₩84,711 | -0.80% | 1.2만 |
|---|
| 2025.10.21 | ₩85,255 | ₩85,540 | ₩85,233 | ₩85,407 | +0.18% | 8.5천 |
|---|
| 2025.10.20 | ₩85,182 | ₩85,434 | ₩85,139 | ₩85,311 | +0.15% | 1.1만 |
|---|
| 2025.10.17 | ₩84,320 | ₩84,657 | ₩83,553 | ₩84,494 | +0.21% | 6.1천 |
|---|
| 2025.10.16 | ₩85,072 | ₩85,126 | ₩83,854 | ₩84,135 | -1.10% | 1.4만 |
|---|
| 2025.10.15 | ₩85,260 | ₩85,354 | ₩84,209 | ₩84,487 | -0.91% | 6.1천 |
|---|
| 2025.10.14 | ₩83,399 | ₩84,751 | ₩83,399 | ₩84,233 | +1.00% | 5.1천 |
|---|
| 2025.10.13 | ₩84,564 | ₩84,912 | ₩84,550 | ₩84,849 | +0.34% | 5.8천 |
|---|
| 2025.10.10 | ₩86,248 | ₩86,248 | ₩83,293 | ₩83,293 | -3.43% | 9.2천 |
|---|