시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Access Investment Grade Corporate Bond ETF 과거 주가
Goldman Sachs Access Investment Grade Corporate Bond ETF · GIGB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Access Investment Grade Corporate Bond ETF · GIGB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,373 | ₩58,464 | ₩58,359 | ₩58,453 | +0.14% | 69.6만 |
| 2026.10.08 | ₩58,333 | ₩58,494 | ₩58,239 | ₩58,468 | +0.23% | 4.5만 |
| 2026.10.07 | ₩57,971 | ₩58,346 | ₩57,971 | ₩58,292 | +0.56% | 3.7만 |
| 2026.10.06 | ₩58,185 | ₩58,386 | ₩58,185 | ₩58,298 | +0.19% | 8.5만 |
| 2026.10.05 | ₩58,105 | ₩58,172 | ₩57,984 | ₩58,172 | +0.12% | 4.8만 |
| 2026.10.02 | ₩58,359 | ₩58,453 | ₩58,071 | ₩58,145 | -0.37% | 6.2만 |
| 2026.10.01 | ₩57,904 | ₩58,266 | ₩57,857 | ₩58,252 | +0.60% | 14.7만 |
| 2026.09.30 | ₩58,480 | ₩58,480 | ₩58,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,346 |
| -0.23% |
| 14.6만 |
| 2026.09.29 | ₩58,440 | ₩58,453 | ₩58,266 | ₩58,426 | -0.02% | 15만 |
|---|
| 2026.09.28 | ₩58,494 | ₩58,547 | ₩58,339 | ₩58,453 | -0.07% | 6만 |
|---|
| 2026.09.25 | ₩58,735 | ₩58,829 | ₩58,614 | ₩58,815 | +0.14% | 9.9만 |
|---|
| 2026.09.24 | ₩59,084 | ₩59,149 | ₩58,795 | ₩58,797 | -0.49% | 7.2만 |
|---|
| 2026.09.23 | ₩59,356 | ₩59,356 | ₩59,004 | ₩59,097 | -0.44% | 5.1만 |
|---|
| 2026.09.22 | ₩59,660 | ₩59,674 | ₩59,553 | ₩59,668 | +0.01% | 4.1만 |
|---|
| 2026.09.21 | ₩59,620 | ₩59,660 | ₩59,560 | ₩59,647 | +0.04% | 5만 |
|---|
| 2026.09.18 | ₩59,513 | ₩59,513 | ₩59,422 | ₩59,460 | -0.09% | 3.4만 |
|---|
| 2026.09.17 | ₩59,593 | ₩59,687 | ₩59,566 | ₩59,660 | +0.11% | 4.8만 |
|---|
| 2026.09.16 | ₩59,486 | ₩59,620 | ₩59,338 | ₩59,338 | -0.25% | 4만 |
|---|
| 2026.09.15 | ₩59,271 | ₩59,325 | ₩59,224 | ₩59,312 | +0.07% | 8.5만 |
|---|
| 2026.09.14 | ₩59,285 | ₩59,472 | ₩59,204 | ₩59,325 | +0.07% | 4.9만 |
|---|
| 2026.09.11 | ₩59,553 | ₩59,553 | ₩59,338 | ₩59,379 | -0.29% | 9.8만 |
|---|
| 2026.09.10 | ₩59,499 | ₩59,580 | ₩59,365 | ₩59,392 | -0.18% | 5.7만 |
|---|
| 2026.09.09 | ₩59,835 | ₩59,915 | ₩59,741 | ₩59,794 | -0.07% | 5.5만 |
|---|
| 2026.09.08 | ₩59,915 | ₩59,942 | ₩59,847 | ₩59,881 | -0.06% | 3.6만 |
|---|
| 2026.09.04 | ₩60,009 | ₩60,017 | ₩59,891 | ₩59,902 | -0.18% | 5만 |
|---|
| 2026.09.03 | ₩59,969 | ₩60,016 | ₩59,915 | ₩59,915 | -0.09% | 4.3만 |
|---|
| 2026.09.02 | ₩59,835 | ₩59,868 | ₩59,808 | ₩59,808 | -0.04% | 14.8만 |
|---|
| 2026.09.01 | ₩59,902 | ₩60,036 | ₩59,781 | ₩59,821 | -0.13% | 17.8만 |
|---|
| 2026.08.31 | ₩60,237 | ₩60,284 | ₩60,203 | ₩60,277 | +0.07% | 23.9만 |
|---|
| 2026.08.28 | ₩60,505 | ₩60,599 | ₩60,290 | ₩60,290 | -0.35% | 39.4만 |
|---|
| 2026.08.27 | ₩60,559 | ₩60,610 | ₩60,492 | ₩60,559 | 0.00% | 4.1만 |
|---|
| 2026.08.26 | ₩60,518 | ₩60,585 | ₩60,492 | ₩60,585 | +0.11% | 4.9만 |
|---|
| 2026.08.25 | ₩60,478 | ₩60,612 | ₩60,465 | ₩60,599 | +0.20% | 4.1만 |
|---|
| 2026.08.24 | ₩60,264 | ₩60,331 | ₩60,264 | ₩60,290 | +0.04% | 4만 |
|---|
| 2026.08.21 | ₩60,156 | ₩60,197 | ₩60,103 | ₩60,183 | +0.04% | 11만 |
|---|
| 2026.08.20 | ₩60,304 | ₩60,331 | ₩60,186 | ₩60,237 | -0.11% | 4.6만 |
|---|
| 2026.08.19 | ₩60,425 | ₩60,489 | ₩60,344 | ₩60,465 | +0.07% | 10.2만 |
|---|
| 2026.08.18 | ₩59,955 | ₩60,156 | ₩59,942 | ₩60,143 | +0.31% | 8.1만 |
|---|
| 2026.08.17 | ₩60,197 | ₩60,203 | ₩60,054 | ₩60,076 | -0.20% | 4.1만 |
|---|
| 2026.08.14 | ₩60,384 | ₩60,384 | ₩60,223 | ₩60,264 | -0.20% | 5.9만 |
|---|
| 2026.08.13 | ₩60,451 | ₩60,585 | ₩60,431 | ₩60,451 | 0.00% | 3.4만 |
|---|
| 2026.08.12 | ₩60,304 | ₩60,331 | ₩60,237 | ₩60,250 | -0.09% | 3.7만 |
|---|
| 2026.08.11 | ₩60,264 | ₩60,276 | ₩60,170 | ₩60,197 | -0.11% | 4.9만 |
|---|
| 2026.08.10 | ₩60,223 | ₩60,264 | ₩60,148 | ₩60,163 | -0.10% | 6.2만 |
|---|
| 2026.08.07 | ₩60,505 | ₩60,505 | ₩60,359 | ₩60,423 | -0.14% | 4.6만 |
|---|
| 2026.08.06 | ₩60,344 | ₩60,398 | ₩60,297 | ₩60,344 | 0.00% | 4.1만 |
|---|
| 2026.08.05 | ₩60,492 | ₩60,572 | ₩60,438 | ₩60,505 | +0.02% | 5.8만 |
|---|
| 2026.08.04 | ₩60,398 | ₩60,529 | ₩60,398 | ₩60,518 | +0.20% | 5만 |
|---|
| 2026.08.03 | ₩60,143 | ₩60,257 | ₩60,143 | ₩60,205 | +0.10% | 7.6만 |
|---|
| 2026.07.31 | ₩60,317 | ₩60,317 | ₩60,183 | ₩60,274 | -0.07% | 3.7만 |
|---|
| 2026.07.30 | ₩60,371 | ₩60,438 | ₩60,355 | ₩60,398 | +0.04% | 3.3만 |
|---|
| 2026.07.29 | ₩60,492 | ₩60,532 | ₩60,277 | ₩60,277 | -0.35% | 4.5만 |
|---|
| 2026.07.28 | ₩60,438 | ₩60,626 | ₩60,438 | ₩60,577 | +0.23% | 3.3만 |
|---|
| 2026.07.27 | ₩60,371 | ₩60,465 | ₩60,371 | ₩60,425 | +0.09% | 4만 |
|---|
| 2026.07.24 | ₩60,344 | ₩60,425 | ₩60,264 | ₩60,264 | -0.13% | 4.5만 |
|---|
| 2026.07.23 | ₩60,250 | ₩60,384 | ₩60,210 | ₩60,285 | +0.06% | 3.3만 |
|---|
| 2026.07.22 | ₩60,532 | ₩60,559 | ₩60,447 | ₩60,478 | -0.09% | 3.7만 |
|---|
| 2026.07.21 | ₩60,572 | ₩60,612 | ₩60,548 | ₩60,589 | +0.03% | 4.3만 |
|---|
| 2026.07.20 | ₩60,820 | ₩60,820 | ₩60,679 | ₩60,726 | -0.15% | 3.2만 |
|---|
| 2026.07.17 | ₩60,921 | ₩60,961 | ₩60,827 | ₩60,921 | 0.00% | 5.1만 |
|---|
| 2026.07.16 | ₩60,760 | ₩60,880 | ₩60,760 | ₩60,880 | +0.20% | 2.8만 |
|---|
| 2026.07.15 | ₩60,679 | ₩60,914 | ₩60,679 | ₩60,854 | +0.29% | 9.1만 |
|---|
| 2026.07.14 | ₩60,612 | ₩60,767 | ₩60,612 | ₩60,693 | +0.13% | 6.4만 |
|---|
| 2026.07.13 | ₩60,787 | ₩60,787 | ₩60,559 | ₩60,572 | -0.35% | 4.3만 |
|---|
| 2026.07.10 | ₩60,854 | ₩60,894 | ₩60,773 | ₩60,801 | -0.09% | 3.7만 |
|---|
| 2026.07.09 | ₩60,921 | ₩61,028 | ₩60,880 | ₩60,921 | 0.00% | 4.6만 |
|---|
| 2026.07.08 | ₩60,880 | ₩60,907 | ₩60,760 | ₩60,860 | -0.03% | 7.9만 |
|---|
| 2026.07.07 | ₩61,135 | ₩61,162 | ₩60,941 | ₩60,968 | -0.27% | 6.5만 |
|---|
| 2026.07.06 | ₩61,283 | ₩61,330 | ₩61,216 | ₩61,330 | +0.08% | 3.9만 |
|---|
| 2026.07.02 | ₩61,269 | ₩61,357 | ₩61,236 | ₩61,336 | +0.11% | 7.8만 |
|---|
| 2026.07.01 | ₩61,122 | ₩61,296 | ₩61,122 | ₩61,216 | +0.15% | 13.6만 |
|---|
| 2026.06.30 | ₩61,752 | ₩61,779 | ₩61,564 | ₩61,564 | -0.30% | 9.6만 |
|---|
| 2026.06.29 | ₩61,766 | ₩61,846 | ₩61,766 | ₩61,846 | +0.13% | 10.1만 |
|---|
| 2026.06.26 | ₩61,645 | ₩61,819 | ₩61,645 | ₩61,772 | +0.21% | 3.5만 |
|---|
| 2026.06.25 | ₩61,779 | ₩61,806 | ₩61,698 | ₩61,735 | -0.07% | 7.3만 |
|---|
| 2026.06.24 | ₩61,672 | ₩61,759 | ₩61,645 | ₩61,692 | +0.03% | 6.3만 |
|---|
| 2026.06.23 | ₩61,390 | ₩61,524 | ₩61,390 | ₩61,430 | +0.07% | 5만 |
|---|
| 2026.06.22 | ₩61,395 | ₩61,395 | ₩61,296 | ₩61,355 | -0.07% | 7.3만 |
|---|
| 2026.06.18 | ₩61,645 | ₩61,652 | ₩61,484 | ₩61,524 | -0.20% | 5.3만 |
|---|
| 2026.06.17 | ₩61,564 | ₩61,645 | ₩61,343 | ₩61,363 | -0.33% | 3.5만 |
|---|
| 2026.06.16 | ₩61,551 | ₩61,611 | ₩61,484 | ₩61,538 | -0.02% | 24.5만 |
|---|
| 2026.06.15 | ₩61,578 | ₩61,631 | ₩61,484 | ₩61,484 | -0.15% | 11.1만 |
|---|
| 2026.06.12 | ₩61,497 | ₩61,497 | ₩61,350 | ₩61,497 | 0.00% | 10.7만 |
|---|
| 2026.06.11 | ₩61,202 | ₩61,538 | ₩61,122 | ₩61,511 | +0.50% | 5.1만 |
|---|
| 2026.06.10 | ₩61,176 | ₩61,256 | ₩61,068 | ₩61,108 | -0.11% | 2.7만 |
|---|
| 2026.06.09 | ₩61,176 | ₩61,216 | ₩61,015 | ₩61,202 | +0.04% | 4만 |
|---|
| 2026.06.08 | ₩61,216 | ₩61,216 | ₩61,048 | ₩61,053 | -0.27% | 6.3만 |
|---|
| 2026.06.05 | ₩61,216 | ₩61,216 | ₩61,068 | ₩61,068 | -0.24% | 6.7만 |
|---|
| 2026.06.04 | ₩61,430 | ₩61,471 | ₩61,390 | ₩61,393 | -0.06% | 2.9만 |
|---|
| 2026.06.03 | ₩61,256 | ₩61,322 | ₩61,229 | ₩61,310 | +0.09% | 3.7만 |
|---|
| 2026.06.02 | ₩61,511 | ₩61,511 | ₩61,417 | ₩61,430 | -0.13% | 4.9만 |
|---|
| 2026.06.01 | ₩61,276 | ₩61,444 | ₩61,243 | ₩61,430 | +0.25% | 6.4만 |
|---|
| 2026.05.29 | ₩61,685 | ₩61,779 | ₩61,645 | ₩61,657 | -0.05% | 23.8만 |
|---|
| 2026.05.28 | ₩61,471 | ₩61,645 | ₩61,444 | ₩61,605 | +0.22% | 3.4만 |
|---|
| 2026.05.27 | ₩61,430 | ₩61,524 | ₩61,430 | ₩61,471 | +0.07% | 5.2만 |
|---|
| 2026.05.26 | ₩61,444 | ₩61,457 | ₩61,336 | ₩61,383 | -0.10% | 4.7만 |
|---|
| 2026.05.22 | ₩61,256 | ₩61,269 | ₩61,071 | ₩61,216 | -0.07% | 7.2만 |
|---|
| 2026.05.21 | ₩60,854 | ₩61,135 | ₩60,854 | ₩61,135 | +0.46% | 8.5만 |
|---|
| 2026.05.20 | ₩60,706 | ₩61,082 | ₩60,666 | ₩61,021 | +0.52% | 12.3만 |
|---|
| 2026.05.19 | ₩60,626 | ₩60,746 | ₩60,532 | ₩60,639 | +0.02% | 5만 |
|---|
| 2026.05.18 | ₩60,948 | ₩61,095 | ₩60,800 | ₩60,874 | -0.12% | 5.3만 |
|---|
| 2026.05.15 | ₩60,948 | ₩61,001 | ₩60,880 | ₩60,921 | -0.04% | 7.6만 |
|---|
| 2026.05.14 | ₩61,430 | ₩61,437 | ₩61,276 | ₩61,296 | -0.22% | 3.6만 |
|---|
| 2026.05.13 | ₩61,269 | ₩61,308 | ₩61,189 | ₩61,294 | +0.04% | 30.6만 |
|---|
| 2026.05.12 | ₩61,256 | ₩61,296 | ₩61,222 | ₩61,269 | +0.02% | 6.1만 |
|---|
| 2026.05.11 | ₩61,511 | ₩61,551 | ₩61,444 | ₩61,457 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩61,551 | ₩61,631 | ₩61,551 | ₩61,578 | +0.04% | 5만 |
|---|
| 2026.05.07 | ₩61,658 | ₩61,658 | ₩61,343 | ₩61,363 | -0.48% | 24.9만 |
|---|
| 2026.05.06 | ₩61,538 | ₩61,606 | ₩61,511 | ₩61,564 | +0.04% | 4.1만 |
|---|
| 2026.05.05 | ₩61,216 | ₩61,377 | ₩61,216 | ₩61,336 | +0.20% | 4.7만 |
|---|
| 2026.05.04 | ₩61,216 | ₩61,229 | ₩61,001 | ₩61,149 | -0.11% | 5.5만 |
|---|
| 2026.05.01 | ₩61,283 | ₩61,450 | ₩61,283 | ₩61,310 | +0.04% | 29.9만 |
|---|
| 2026.04.30 | ₩61,430 | ₩61,551 | ₩61,363 | ₩61,457 | +0.04% | 7.9만 |
|---|
| 2026.04.29 | ₩61,430 | ₩61,471 | ₩61,350 | ₩61,403 | -0.04% | 3.7만 |
|---|
| 2026.04.28 | ₩61,511 | ₩61,645 | ₩61,497 | ₩61,645 | +0.22% | 142.8만 |
|---|
| 2026.04.27 | ₩61,725 | ₩61,752 | ₩61,605 | ₩61,648 | -0.13% | 3.3만 |
|---|
| 2026.04.24 | ₩61,698 | ₩61,846 | ₩61,672 | ₩61,806 | +0.17% | 3.5만 |
|---|
| 2026.04.23 | ₩61,846 | ₩61,913 | ₩61,631 | ₩61,752 | -0.15% | 2.9만 |
|---|
| 2026.04.22 | ₩61,926 | ₩61,980 | ₩61,859 | ₩61,859 | -0.11% | 4.8만 |
|---|
| 2026.04.21 | ₩61,886 | ₩61,940 | ₩61,766 | ₩61,766 | -0.20% | 2.8만 |
|---|
| 2026.04.20 | ₩62,047 | ₩62,047 | ₩61,884 | ₩61,967 | -0.13% | 4.7만 |
|---|
| 2026.04.17 | ₩61,994 | ₩62,074 | ₩61,940 | ₩61,965 | -0.05% | 4만 |
|---|
| 2026.04.16 | ₩61,926 | ₩61,926 | ₩61,638 | ₩61,645 | -0.45% | 8.7만 |
|---|
| 2026.04.15 | ₩61,859 | ₩61,893 | ₩61,779 | ₩61,880 | +0.03% | 9.6만 |
|---|
| 2026.04.14 | ₩61,766 | ₩61,940 | ₩61,766 | ₩61,901 | +0.22% | 3.8만 |
|---|
| 2026.04.13 | ₩61,511 | ₩61,755 | ₩61,511 | ₩61,755 | +0.40% | 4.5만 |
|---|
| 2026.04.10 | ₩61,685 | ₩61,712 | ₩61,544 | ₩61,544 | -0.23% | 2.5만 |
|---|
| 2026.04.09 | ₩61,591 | ₩61,819 | ₩61,524 | ₩61,698 | +0.17% | 2.6만 |
|---|
| 2026.04.08 | ₩61,913 | ₩61,913 | ₩61,564 | ₩61,658 | -0.41% | 5.2만 |
|---|
| 2026.04.07 | ₩61,243 | ₩61,484 | ₩61,082 | ₩61,471 | +0.37% | 4.6만 |
|---|
| 2026.04.06 | ₩61,269 | ₩61,484 | ₩61,269 | ₩61,336 | +0.11% | 7.2만 |
|---|
| 2026.04.02 | ₩61,189 | ₩61,484 | ₩61,189 | ₩61,444 | +0.42% | 3.2만 |
|---|
| 2026.04.01 | ₩61,243 | ₩61,377 | ₩61,196 | ₩61,243 | 0.00% | 14.2만 |
|---|
| 2026.03.31 | ₩61,269 | ₩61,536 | ₩61,269 | ₩61,417 | +0.24% | 16만 |
|---|
| 2026.03.30 | ₩61,162 | ₩61,243 | ₩61,088 | ₩61,122 | -0.07% | 4.9만 |
|---|
| 2026.03.27 | ₩60,674 | ₩60,907 | ₩60,674 | ₩60,800 | +0.21% | 7.4만 |
|---|
| 2026.03.26 | ₩61,095 | ₩61,216 | ₩60,907 | ₩60,934 | -0.26% | 6.6만 |
|---|
| 2026.03.25 | ₩61,363 | ₩61,417 | ₩61,283 | ₩61,296 | -0.11% | 4.4만 |
|---|
| 2026.03.24 | ₩60,988 | ₩61,222 | ₩60,961 | ₩61,129 | +0.23% | 7.1만 |
|---|
| 2026.03.23 | ₩61,041 | ₩61,390 | ₩61,015 | ₩61,243 | +0.33% | 8.1만 |
|---|
| 2026.03.20 | ₩61,323 | ₩61,323 | ₩60,867 | ₩60,907 | -0.68% | 8.9만 |
|---|
| 2026.03.19 | ₩61,229 | ₩61,591 | ₩61,149 | ₩61,547 | +0.52% | 7.1만 |
|---|
| 2026.03.18 | ₩61,497 | ₩61,571 | ₩61,310 | ₩61,310 | -0.31% | 5.3만 |
|---|
| 2026.03.17 | ₩61,511 | ₩61,618 | ₩61,508 | ₩61,591 | +0.13% | 4.3만 |
|---|
| 2026.03.16 | ₩61,355 | ₩61,437 | ₩61,283 | ₩61,336 | -0.03% | 10.4만 |
|---|
| 2026.03.13 | ₩61,363 | ₩61,444 | ₩61,028 | ₩61,068 | -0.48% | 5.8만 |
|---|
| 2026.03.12 | ₩61,417 | ₩61,457 | ₩61,176 | ₩61,269 | -0.24% | 5.1만 |
|---|
| 2026.03.11 | ₩61,752 | ₩61,757 | ₩61,497 | ₩61,578 | -0.28% | 4.6만 |
|---|
| 2026.03.10 | ₩62,181 | ₩62,221 | ₩61,953 | ₩61,953 | -0.37% | 8.1만 |
|---|
| 2026.03.09 | ₩61,926 | ₩62,289 | ₩61,906 | ₩62,262 | +0.54% | 4.7만 |
|---|
| 2026.03.06 | ₩61,953 | ₩62,188 | ₩61,859 | ₩62,007 | +0.09% | 6.2만 |
|---|
| 2026.03.05 | ₩62,101 | ₩62,171 | ₩62,034 | ₩62,154 | +0.09% | 8.7만 |
|---|
| 2026.03.04 | ₩62,342 | ₩62,423 | ₩62,295 | ₩62,342 | 0.00% | 8만 |
|---|
| 2026.03.03 | ₩62,007 | ₩62,416 | ₩62,007 | ₩62,342 | +0.54% | 5.9만 |
|---|
| 2026.03.02 | ₩62,329 | ₩62,408 | ₩62,275 | ₩62,369 | +0.06% | 5만 |
|---|
| 2026.02.27 | ₩62,812 | ₩62,905 | ₩62,812 | ₩62,812 | 0.00% | 3만 |
|---|
| 2026.02.26 | ₩62,731 | ₩62,812 | ₩62,716 | ₩62,812 | +0.13% | 8.5만 |
|---|
| 2026.02.25 | ₩62,731 | ₩62,806 | ₩62,718 | ₩62,744 | +0.02% | 7만 |
|---|
| 2026.02.24 | ₩62,731 | ₩62,805 | ₩62,668 | ₩62,771 | +0.06% | 4.6만 |
|---|
| 2026.02.23 | ₩62,731 | ₩62,822 | ₩62,718 | ₩62,758 | +0.04% | 4.1만 |
|---|
| 2026.02.20 | ₩62,751 | ₩62,758 | ₩62,644 | ₩62,718 | -0.05% | 5.1만 |
|---|
| 2026.02.19 | ₩62,651 | ₩62,758 | ₩62,624 | ₩62,751 | +0.16% | 6.6만 |
|---|
| 2026.02.18 | ₩62,691 | ₩62,771 | ₩62,671 | ₩62,711 | +0.03% | 5.8만 |
|---|
| 2026.02.17 | ₩62,691 | ₩62,791 | ₩62,691 | ₩62,778 | +0.14% | 4.8만 |
|---|
| 2026.02.13 | ₩62,691 | ₩62,744 | ₩62,664 | ₩62,704 | +0.02% | 3.9만 |
|---|
| 2026.02.12 | ₩62,429 | ₩62,563 | ₩62,429 | ₩62,543 | +0.18% | 8만 |
|---|
| 2026.02.11 | ₩62,262 | ₩62,416 | ₩62,262 | ₩62,342 | +0.13% | 4.3만 |
|---|
| 2026.02.10 | ₩62,409 | ₩62,463 | ₩62,350 | ₩62,389 | -0.03% | 3.5만 |
|---|
| 2026.02.09 | ₩62,141 | ₩62,268 | ₩62,128 | ₩62,262 | +0.19% | 8.5만 |
|---|
| 2026.02.06 | ₩62,275 | ₩62,275 | ₩62,148 | ₩62,235 | -0.06% | 8.8만 |
|---|
| 2026.02.05 | ₩62,034 | ₩62,248 | ₩62,034 | ₩62,235 | +0.32% | 6만 |
|---|
| 2026.02.04 | ₩61,926 | ₩61,994 | ₩61,886 | ₩61,994 | +0.11% | 19.6만 |
|---|
| 2026.02.03 | ₩61,967 | ₩62,007 | ₩61,900 | ₩61,980 | +0.02% | 10.2만 |
|---|
| 2026.02.02 | ₩62,074 | ₩62,087 | ₩61,983 | ₩62,007 | -0.11% | 6.4만 |
|---|
| 2026.01.30 | ₩62,262 | ₩62,329 | ₩62,235 | ₩62,248 | -0.02% | 9.6만 |
|---|
| 2026.01.29 | ₩62,154 | ₩62,329 | ₩62,141 | ₩62,309 | +0.25% | 7.6만 |
|---|
| 2026.01.28 | ₩62,302 | ₩62,302 | ₩62,215 | ₩62,282 | -0.03% | 4.3만 |
|---|
| 2026.01.27 | ₩62,342 | ₩62,409 | ₩62,315 | ₩62,322 | -0.03% | 6만 |
|---|
| 2026.01.26 | ₩62,409 | ₩62,449 | ₩62,369 | ₩62,382 | -0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩62,235 | ₩62,342 | ₩62,188 | ₩62,342 | +0.17% | 8.1만 |
|---|
| 2026.01.22 | ₩62,195 | ₩62,315 | ₩62,154 | ₩62,262 | +0.11% | 11.6만 |
|---|
| 2026.01.21 | ₩62,034 | ₩62,230 | ₩61,980 | ₩62,208 | +0.28% | 8.7만 |
|---|
| 2026.01.20 | ₩61,873 | ₩62,024 | ₩61,873 | ₩61,926 | +0.09% | 103.7만 |
|---|
| 2026.01.16 | ₩62,302 | ₩62,329 | ₩62,208 | ₩62,221 | -0.13% | 105.4만 |
|---|
| 2026.01.15 | ₩62,449 | ₩62,449 | ₩62,333 | ₩62,342 | -0.17% | 16.5만 |
|---|
| 2026.01.14 | ₩62,302 | ₩62,409 | ₩62,275 | ₩62,389 | +0.14% | 15.6만 |
|---|
| 2026.01.13 | ₩62,235 | ₩62,289 | ₩62,183 | ₩62,275 | +0.06% | 4.4만 |
|---|
| 2026.01.12 | ₩62,101 | ₩62,208 | ₩62,101 | ₩62,154 | +0.09% | 9.8만 |
|---|
| 2026.01.09 | ₩62,061 | ₩62,235 | ₩62,061 | ₩62,215 | +0.25% | 14.6만 |
|---|
| 2026.01.08 | ₩62,034 | ₩62,114 | ₩62,034 | ₩62,061 | +0.04% | 5만 |
|---|
| 2026.01.07 | ₩62,369 | ₩62,369 | ₩62,168 | ₩62,195 | -0.28% | 5.9만 |
|---|
| 2026.01.06 | ₩62,074 | ₩62,154 | ₩61,980 | ₩62,141 | +0.11% | 16.4만 |
|---|
| 2026.01.05 | ₩62,061 | ₩62,141 | ₩62,008 | ₩62,141 | +0.13% | 8.1만 |
|---|
| 2026.01.02 | ₩62,101 | ₩62,101 | ₩61,947 | ₩62,020 | -0.13% | 12.1만 |
|---|
| 2025.12.31 | ₩62,235 | ₩62,235 | ₩62,020 | ₩62,020 | -0.34% | 3.5만 |
|---|
| 2025.12.30 | ₩62,436 | ₩62,516 | ₩62,389 | ₩62,470 | +0.05% | 11.1만 |
|---|
| 2025.12.29 | ₩62,463 | ₩62,523 | ₩62,428 | ₩62,523 | +0.10% | 5.6만 |
|---|
| 2025.12.26 | ₩62,476 | ₩62,503 | ₩62,373 | ₩62,470 | -0.01% | 3.3만 |
|---|
| 2025.12.24 | ₩62,342 | ₩62,449 | ₩62,302 | ₩62,449 | +0.17% | 2.2만 |
|---|
| 2025.12.23 | ₩62,087 | ₩62,271 | ₩62,087 | ₩62,235 | +0.24% | 4.2만 |
|---|
| 2025.12.22 | ₩62,235 | ₩62,235 | ₩62,141 | ₩62,201 | -0.05% | 3.8만 |
|---|
| 2025.12.19 | ₩62,275 | ₩62,315 | ₩62,179 | ₩62,208 | -0.11% | 12.8만 |
|---|
| 2025.12.18 | ₩62,342 | ₩62,376 | ₩62,262 | ₩62,329 | -0.02% | 3.4만 |
|---|
| 2025.12.17 | ₩62,114 | ₩62,195 | ₩62,103 | ₩62,161 | +0.08% | 6.6만 |
|---|
| 2025.12.16 | ₩62,047 | ₩62,208 | ₩62,034 | ₩62,195 | +0.24% | 7.2만 |
|---|
| 2025.12.15 | ₩62,275 | ₩62,275 | ₩62,026 | ₩62,074 | -0.32% | 7.5만 |
|---|
| 2025.12.12 | ₩62,101 | ₩62,101 | ₩61,987 | ₩62,034 | -0.11% | 9만 |
|---|
| 2025.12.11 | ₩62,436 | ₩62,490 | ₩62,282 | ₩62,329 | -0.17% | 4.9만 |
|---|
| 2025.12.10 | ₩62,061 | ₩62,382 | ₩62,061 | ₩62,356 | +0.48% | 7.8만 |
|---|
| 2025.12.09 | ₩62,259 | ₩62,259 | ₩62,114 | ₩62,148 | -0.18% | 60.2만 |
|---|
| 2025.12.08 | ₩62,289 | ₩62,289 | ₩62,099 | ₩62,195 | -0.15% | 7.5만 |
|---|
| 2025.12.05 | ₩62,396 | ₩62,396 | ₩62,215 | ₩62,302 | -0.15% | 8.9만 |
|---|
| 2025.12.04 | ₩62,396 | ₩62,396 | ₩62,289 | ₩62,342 | -0.09% | 4.6만 |
|---|
| 2025.12.03 | ₩62,262 | ₩62,476 | ₩62,262 | ₩62,436 | +0.28% | 2.8만 |
|---|
| 2025.12.02 | ₩62,248 | ₩62,369 | ₩62,235 | ₩62,311 | +0.10% | 6.2만 |
|---|
| 2025.12.01 | ₩62,221 | ₩62,284 | ₩62,195 | ₩62,262 | +0.06% | 4.1만 |
|---|
| 2025.11.28 | ₩62,805 | ₩62,812 | ₩62,677 | ₩62,744 | -0.10% | 98.3만 |
|---|
| 2025.11.26 | ₩62,691 | ₩62,879 | ₩62,624 | ₩62,838 | +0.24% | 47.9만 |
|---|
| 2025.11.25 | ₩62,624 | ₩62,782 | ₩62,570 | ₩62,677 | +0.09% | 3.6만 |
|---|
| 2025.11.24 | ₩62,462 | ₩62,554 | ₩62,409 | ₩62,550 | +0.14% | 2.2만 |
|---|
| 2025.11.21 | ₩62,275 | ₩62,342 | ₩62,199 | ₩62,329 | +0.09% | 3.9만 |
|---|
| 2025.11.20 | ₩62,251 | ₩62,275 | ₩62,121 | ₩62,168 | -0.13% | 4.2만 |
|---|
| 2025.11.19 | ₩62,154 | ₩62,208 | ₩62,061 | ₩62,093 | -0.10% | 3만 |
|---|
| 2025.11.18 | ₩62,168 | ₩62,173 | ₩62,043 | ₩62,087 | -0.13% | 3.5만 |
|---|
| 2025.11.17 | ₩62,047 | ₩62,168 | ₩62,020 | ₩62,065 | +0.03% | 3.4만 |
|---|
| 2025.11.14 | ₩62,154 | ₩62,181 | ₩62,020 | ₩62,020 | -0.22% | 3.2만 |
|---|
| 2025.11.13 | ₩62,208 | ₩62,302 | ₩62,154 | ₩62,154 | -0.09% | 4.6만 |
|---|
| 2025.11.12 | ₩62,382 | ₩62,409 | ₩62,346 | ₩62,369 | -0.02% | 6.8만 |
|---|
| 2025.11.11 | ₩62,342 | ₩62,466 | ₩62,335 | ₩62,449 | +0.17% | 3.4만 |
|---|
| 2025.11.10 | ₩62,221 | ₩62,297 | ₩62,221 | ₩62,248 | +0.04% | 4.7만 |
|---|
| 2025.11.07 | ₩62,221 | ₩62,289 | ₩62,087 | ₩62,235 | +0.02% | 3.9만 |
|---|
| 2025.11.06 | ₩62,242 | ₩62,315 | ₩62,228 | ₩62,315 | +0.12% | 3.6만 |
|---|
| 2025.11.05 | ₩62,114 | ₩62,168 | ₩62,061 | ₩62,074 | -0.06% | 11.8만 |
|---|
| 2025.11.04 | ₩62,168 | ₩62,329 | ₩62,168 | ₩62,215 | +0.08% | 4.4만 |
|---|
| 2025.11.03 | ₩62,154 | ₩62,181 | ₩62,101 | ₩62,140 | -0.02% | 3만 |
|---|
| 2025.10.31 | ₩62,758 | ₩62,758 | ₩62,535 | ₩62,555 | -0.32% | 3.5만 |
|---|
| 2025.10.30 | ₩62,637 | ₩62,824 | ₩62,637 | ₩62,704 | +0.11% | 3.2만 |
|---|
| 2025.10.29 | ₩63,206 | ₩63,241 | ₩62,932 | ₩62,932 | -0.43% | 2.2만 |
|---|
| 2025.10.28 | ₩63,160 | ₩63,241 | ₩63,140 | ₩63,227 | +0.11% | 3.4만 |
|---|
| 2025.10.27 | ₩63,160 | ₩63,227 | ₩63,072 | ₩63,214 | +0.08% | 4.8만 |
|---|
| 2025.10.24 | ₩63,174 | ₩63,174 | ₩63,086 | ₩63,140 | -0.05% | 5.6만 |
|---|
| 2025.10.23 | ₩63,080 | ₩63,133 | ₩63,053 | ₩63,080 | 0.00% | 4.6만 |
|---|
| 2025.10.22 | ₩63,089 | ₩63,131 | ₩63,018 | ₩63,131 | +0.07% | 2.1만 |
|---|
| 2025.10.21 | ₩63,147 | ₩63,200 | ₩63,096 | ₩63,100 | -0.07% | 3.3만 |
|---|
| 2025.10.20 | ₩62,999 | ₩63,080 | ₩62,999 | ₩63,073 | +0.12% | 1.7만 |
|---|
| 2025.10.17 | ₩62,932 | ₩62,986 | ₩62,880 | ₩62,959 | +0.04% | 4.9만 |
|---|
| 2025.10.16 | ₩62,845 | ₩63,006 | ₩62,805 | ₩62,993 | +0.23% | 6만 |
|---|
| 2025.10.15 | ₩62,932 | ₩63,019 | ₩62,758 | ₩62,825 | -0.17% | 7.1만 |
|---|
| 2025.10.14 | ₩62,584 | ₩62,879 | ₩62,561 | ₩62,852 | +0.43% | 3.2만 |
|---|
| 2025.10.13 | ₩62,490 | ₩62,714 | ₩62,342 | ₩62,677 | +0.30% | 4.6만 |
|---|
| 2025.10.10 | ₩62,584 | ₩62,584 | ₩62,449 | ₩62,516 | -0.11% | 7.1만 |
|---|