시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Innovate Equity ETF 과거 주가
Goldman Sachs Innovate Equity ETF · GINN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Innovate Equity ETF · GINN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,725 | ₩109,701 | ₩108,725 | ₩109,701 | +0.90% | 2.4천 |
| 2026.10.08 | ₩108,153 | ₩108,153 | ₩108,153 | ₩108,153 | 0.00% | 300 |
| 2026.10.07 | ₩108,578 | ₩109,019 | ₩108,438 | ₩108,845 | +0.25% | 1.9천 |
| 2026.10.06 | ₩110,168 | ₩110,168 | ₩109,473 | ₩109,473 | -0.63% | 12.5만 |
| 2026.10.05 | ₩108,725 | ₩109,435 | ₩108,585 | ₩109,435 | +0.65% | 800 |
| 2026.10.02 | ₩108,355 | ₩108,355 | ₩108,355 | ₩108,355 | 0.00% | 100 |
| 2026.10.01 | ₩108,231 | ₩108,231 | ₩107,476 | ₩107,835 | -0.37% | 1.9천 |
| 2026.09.30 | ₩108,605 | ₩108,738 | ₩108,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,232 |
| -0.34% |
| 700 |
| 2026.09.29 | ₩108,304 | ₩108,304 | ₩108,297 | ₩108,297 | -0.01% | 700 |
|---|
| 2026.09.28 | ₩108,818 | ₩108,818 | ₩108,531 | ₩108,532 | -0.26% | 500 |
|---|
| 2026.09.25 | ₩109,767 | ₩109,767 | ₩109,541 | ₩109,623 | -0.13% | 800 |
|---|
| 2026.09.24 | ₩109,613 | ₩109,613 | ₩109,613 | ₩109,613 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩110,274 | ₩110,274 | ₩109,482 | ₩109,482 | -0.72% | 3.5만 |
|---|
| 2026.09.22 | ₩110,555 | ₩110,868 | ₩110,448 | ₩110,868 | +0.28% | 700 |
|---|
| 2026.09.21 | ₩109,473 | ₩110,548 | ₩109,473 | ₩110,548 | +0.98% | 500 |
|---|
| 2026.09.18 | ₩108,591 | ₩108,591 | ₩108,591 | ₩108,591 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩108,190 | ₩108,832 | ₩108,190 | ₩108,702 | +0.47% | 1.3만 |
|---|
| 2026.09.16 | ₩107,723 | ₩107,937 | ₩106,507 | ₩107,035 | -0.64% | 5.8천 |
|---|
| 2026.09.15 | ₩107,429 | ₩107,524 | ₩107,429 | ₩107,524 | +0.09% | 300 |
|---|
| 2026.09.14 | ₩107,710 | ₩108,591 | ₩107,643 | ₩108,296 | +0.54% | 5.6천 |
|---|
| 2026.09.11 | ₩107,977 | ₩107,977 | ₩107,870 | ₩107,955 | -0.02% | 500 |
|---|
| 2026.09.10 | ₩107,042 | ₩107,095 | ₩106,881 | ₩107,095 | +0.05% | 600 |
|---|
| 2026.09.09 | ₩108,357 | ₩108,357 | ₩108,030 | ₩108,030 | -0.30% | 900 |
|---|
| 2026.09.08 | ₩108,999 | ₩109,086 | ₩108,952 | ₩108,952 | -0.04% | 4.9천 |
|---|
| 2026.09.04 | ₩109,887 | ₩110,154 | ₩109,393 | ₩110,154 | +0.24% | 1만 |
|---|
| 2026.09.03 | ₩109,794 | ₩110,608 | ₩109,794 | ₩110,608 | +0.74% | 1.9천 |
|---|
| 2026.09.02 | ₩108,605 | ₩109,206 | ₩108,605 | ₩109,032 | +0.39% | 9.3천 |
|---|
| 2026.09.01 | ₩109,005 | ₩109,166 | ₩108,391 | ₩108,605 | -0.37% | 6만 |
|---|
| 2026.08.31 | ₩109,486 | ₩109,981 | ₩109,486 | ₩109,981 | +0.45% | 500 |
|---|
| 2026.08.28 | ₩110,301 | ₩110,301 | ₩110,154 | ₩110,248 | -0.05% | 3천 |
|---|
| 2026.08.27 | ₩110,876 | ₩111,263 | ₩110,876 | ₩111,263 | +0.35% | 2.8천 |
|---|
| 2026.08.26 | ₩110,208 | ₩110,475 | ₩110,034 | ₩110,408 | +0.18% | 4.1만 |
|---|
| 2026.08.25 | ₩110,274 | ₩110,729 | ₩110,261 | ₩110,729 | +0.41% | 1.8천 |
|---|
| 2026.08.24 | ₩110,154 | ₩110,154 | ₩109,553 | ₩109,794 | -0.33% | 2.8천 |
|---|
| 2026.08.21 | ₩110,502 | ₩110,662 | ₩110,099 | ₩110,662 | +0.15% | 2.4천 |
|---|
| 2026.08.20 | ₩110,234 | ₩110,294 | ₩109,625 | ₩109,625 | -0.55% | 20.9만 |
|---|
| 2026.08.19 | ₩109,740 | ₩110,651 | ₩109,740 | ₩110,651 | +0.83% | 400 |
|---|
| 2026.08.18 | ₩109,032 | ₩109,032 | ₩108,701 | ₩108,701 | -0.30% | 300 |
|---|
| 2026.08.17 | ₩109,794 | ₩109,794 | ₩109,560 | ₩109,560 | -0.21% | 700 |
|---|
| 2026.08.14 | ₩110,689 | ₩110,689 | ₩109,847 | ₩110,206 | -0.44% | 1.7천 |
|---|
| 2026.08.13 | ₩110,662 | ₩110,662 | ₩110,662 | ₩110,662 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩109,823 | ₩109,823 | ₩109,823 | ₩109,823 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩109,606 | ₩109,753 | ₩109,606 | ₩109,753 | +0.13% | 400 |
|---|
| 2026.08.10 | ₩109,687 | ₩109,740 | ₩109,606 | ₩109,703 | +0.01% | 500 |
|---|
| 2026.08.07 | ₩109,166 | ₩109,553 | ₩109,166 | ₩109,553 | +0.35% | 8.3천 |
|---|
| 2026.08.06 | ₩108,231 | ₩108,458 | ₩107,991 | ₩107,991 | -0.22% | 1천 |
|---|
| 2026.08.05 | ₩108,752 | ₩108,752 | ₩108,685 | ₩108,685 | -0.06% | 800 |
|---|
| 2026.08.04 | ₩107,816 | ₩109,092 | ₩107,816 | ₩109,086 | +1.18% | 5.2천 |
|---|
| 2026.08.03 | ₩106,147 | ₩106,762 | ₩106,147 | ₩106,762 | +0.58% | 2.4천 |
|---|
| 2026.07.31 | ₩104,083 | ₩105,138 | ₩103,996 | ₩105,138 | +1.01% | 3.2천 |
|---|
| 2026.07.30 | ₩103,916 | ₩104,772 | ₩103,916 | ₩104,772 | +0.82% | 7.4천 |
|---|
| 2026.07.29 | ₩103,384 | ₩103,384 | ₩103,384 | ₩103,384 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩103,515 | ₩104,288 | ₩103,515 | ₩104,288 | +0.75% | 1.4천 |
|---|
| 2026.07.27 | ₩103,488 | ₩103,649 | ₩103,488 | ₩103,649 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩102,446 | ₩102,488 | ₩102,446 | ₩102,488 | +0.04% | 600 |
|---|
| 2026.07.23 | ₩102,860 | ₩102,860 | ₩102,380 | ₩102,592 | -0.26% | 1천 |
|---|
| 2026.07.22 | ₩104,530 | ₩104,530 | ₩103,796 | ₩103,842 | -0.66% | 800 |
|---|
| 2026.07.21 | ₩104,704 | ₩104,717 | ₩104,692 | ₩104,692 | -0.01% | 800 |
|---|
| 2026.07.20 | ₩104,210 | ₩104,570 | ₩104,011 | ₩104,011 | -0.19% | 500 |
|---|
| 2026.07.17 | ₩104,210 | ₩104,210 | ₩104,171 | ₩104,171 | -0.04% | 2천 |
|---|
| 2026.07.16 | ₩105,162 | ₩105,162 | ₩105,162 | ₩105,162 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩105,973 | ₩106,026 | ₩105,479 | ₩106,026 | +0.05% | 1.1천 |
|---|
| 2026.07.14 | ₩105,198 | ₩105,277 | ₩105,091 | ₩105,198 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩105,086 | ₩105,252 | ₩105,086 | ₩105,252 | +0.16% | 500 |
|---|
| 2026.07.10 | ₩106,314 | ₩106,314 | ₩106,104 | ₩106,133 | -0.17% | 600 |
|---|
| 2026.07.09 | ₩105,412 | ₩106,240 | ₩105,412 | ₩106,240 | +0.79% | 900 |
|---|
| 2026.07.08 | ₩104,898 | ₩105,063 | ₩104,898 | ₩105,063 | +0.16% | 500 |
|---|
| 2026.07.07 | ₩105,813 | ₩106,227 | ₩105,706 | ₩105,706 | -0.10% | 7.4천 |
|---|
| 2026.07.06 | ₩106,601 | ₩106,908 | ₩106,601 | ₩106,908 | +0.29% | 400 |
|---|
| 2026.07.02 | ₩105,345 | ₩105,639 | ₩105,345 | ₩105,639 | +0.28% | 700 |
|---|
| 2026.07.01 | ₩105,061 | ₩106,120 | ₩105,061 | ₩105,692 | +0.60% | 4.4천 |
|---|
| 2026.06.30 | ₩104,976 | ₩105,225 | ₩104,976 | ₩105,225 | +0.24% | 1.7만 |
|---|
| 2026.06.29 | ₩104,047 | ₩104,530 | ₩104,047 | ₩104,530 | +0.46% | 800 |
|---|
| 2026.06.26 | ₩101,525 | ₩103,245 | ₩101,525 | ₩103,245 | +1.69% | 600 |
|---|
| 2026.06.25 | ₩102,059 | ₩103,154 | ₩101,818 | ₩102,090 | +0.03% | 2.5천 |
|---|
| 2026.06.24 | ₩102,314 | ₩102,314 | ₩102,314 | ₩102,314 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩101,738 | ₩102,740 | ₩101,738 | ₩102,533 | +0.78% | 1.3천 |
|---|
| 2026.06.22 | ₩103,809 | ₩104,023 | ₩103,626 | ₩103,626 | -0.18% | 900 |
|---|
| 2026.06.18 | ₩103,822 | ₩104,108 | ₩103,822 | ₩104,108 | +0.28% | 300 |
|---|
| 2026.06.17 | ₩104,757 | ₩104,958 | ₩102,820 | ₩103,021 | -1.66% | 5.8천 |
|---|
| 2026.06.16 | ₩104,944 | ₩104,944 | ₩104,542 | ₩104,542 | -0.38% | 4.5천 |
|---|
| 2026.06.15 | ₩105,345 | ₩105,345 | ₩105,041 | ₩105,041 | -0.29% | 2.3천 |
|---|
| 2026.06.12 | ₩103,702 | ₩103,741 | ₩103,634 | ₩103,634 | -0.07% | 1.6천 |
|---|
| 2026.06.11 | ₩101,271 | ₩103,422 | ₩101,271 | ₩103,422 | +2.12% | 800 |
|---|
| 2026.06.10 | ₩102,954 | ₩102,954 | ₩101,339 | ₩101,339 | -1.57% | 2.4천 |
|---|
| 2026.06.09 | ₩104,029 | ₩104,029 | ₩101,391 | ₩102,969 | -1.02% | 6.6천 |
|---|
| 2026.06.08 | ₩104,076 | ₩104,076 | ₩103,520 | ₩103,520 | -0.53% | 3.2천 |
|---|
| 2026.06.05 | ₩105,758 | ₩105,758 | ₩103,307 | ₩103,307 | -2.32% | 900 |
|---|
| 2026.06.04 | ₩107,162 | ₩107,162 | ₩106,901 | ₩107,046 | -0.11% | 1.4천 |
|---|
| 2026.06.03 | ₩106,360 | ₩106,360 | ₩105,973 | ₩106,085 | -0.26% | 1.7천 |
|---|
| 2026.06.02 | ₩107,536 | ₩107,723 | ₩107,322 | ₩107,466 | -0.06% | 1.5천 |
|---|
| 2026.06.01 | ₩106,895 | ₩108,177 | ₩106,895 | ₩107,846 | +0.89% | 8.5천 |
|---|
| 2026.05.29 | ₩107,068 | ₩107,189 | ₩106,903 | ₩106,903 | -0.15% | 800 |
|---|
| 2026.05.28 | ₩106,006 | ₩106,387 | ₩106,006 | ₩106,387 | +0.36% | 700 |
|---|
| 2026.05.27 | ₩104,944 | ₩105,158 | ₩104,944 | ₩105,158 | +0.20% | 800 |
|---|
| 2026.05.26 | ₩105,225 | ₩105,278 | ₩104,947 | ₩105,278 | +0.05% | 1.2만 |
|---|
| 2026.05.22 | ₩104,717 | ₩104,878 | ₩104,443 | ₩104,576 | -0.14% | 2.9천 |
|---|
| 2026.05.21 | ₩102,406 | ₩103,836 | ₩102,406 | ₩103,836 | +1.40% | 8.6천 |
|---|
| 2026.05.20 | ₩101,685 | ₩102,989 | ₩101,685 | ₩102,989 | +1.28% | 600 |
|---|
| 2026.05.19 | ₩101,551 | ₩101,792 | ₩101,384 | ₩101,391 | -0.16% | 3.8천 |
|---|
| 2026.05.18 | ₩102,091 | ₩102,091 | ₩102,091 | ₩102,091 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩102,458 | ₩102,458 | ₩101,885 | ₩102,038 | -0.41% | 1.1천 |
|---|
| 2026.05.14 | ₩103,248 | ₩103,662 | ₩103,088 | ₩103,642 | +0.38% | 700 |
|---|
| 2026.05.13 | ₩102,366 | ₩103,542 | ₩102,366 | ₩103,291 | +0.90% | 600 |
|---|
| 2026.05.12 | ₩102,607 | ₩102,607 | ₩101,685 | ₩102,583 | -0.02% | 1천 |
|---|
| 2026.05.11 | ₩103,288 | ₩103,542 | ₩103,088 | ₩103,253 | -0.03% | 9.8천 |
|---|
| 2026.05.08 | ₩102,473 | ₩103,255 | ₩102,473 | ₩103,221 | +0.73% | 1.7천 |
|---|
| 2026.05.07 | ₩103,061 | ₩103,368 | ₩102,167 | ₩102,317 | -0.72% | 1.2만 |
|---|
| 2026.05.06 | ₩102,112 | ₩102,973 | ₩102,112 | ₩102,973 | +0.84% | 5.7천 |
|---|
| 2026.05.05 | ₩101,204 | ₩101,323 | ₩100,937 | ₩101,323 | +0.12% | 800 |
|---|
| 2026.05.04 | ₩100,883 | ₩101,097 | ₩100,349 | ₩100,670 | -0.21% | 2.6천 |
|---|
| 2026.05.01 | ₩100,696 | ₩100,923 | ₩100,696 | ₩100,787 | +0.09% | 5.4천 |
|---|
| 2026.04.30 | ₩98,880 | ₩100,169 | ₩98,559 | ₩100,169 | +1.30% | 2.1천 |
|---|
| 2026.04.29 | ₩98,091 | ₩98,452 | ₩98,065 | ₩98,441 | +0.36% | 4.1천 |
|---|
| 2026.04.28 | ₩98,853 | ₩98,853 | ₩98,546 | ₩98,761 | -0.09% | 900 |
|---|
| 2026.04.27 | ₩99,721 | ₩99,775 | ₩99,601 | ₩99,701 | -0.02% | 2천 |
|---|
| 2026.04.24 | ₩99,107 | ₩99,857 | ₩99,107 | ₩99,857 | +0.76% | 3.1천 |
|---|
| 2026.04.23 | ₩99,361 | ₩99,541 | ₩97,884 | ₩98,719 | -0.65% | 1.5만 |
|---|
| 2026.04.22 | ₩100,402 | ₩100,643 | ₩100,389 | ₩100,642 | +0.24% | 4천 |
|---|
| 2026.04.21 | ₩100,763 | ₩101,164 | ₩99,454 | ₩99,454 | -1.30% | 2.7천 |
|---|
| 2026.04.20 | ₩100,229 | ₩100,616 | ₩100,159 | ₩100,616 | +0.39% | 2만 |
|---|
| 2026.04.17 | ₩100,716 | ₩100,777 | ₩100,496 | ₩100,682 | -0.03% | 1.6만 |
|---|
| 2026.04.16 | ₩99,361 | ₩99,361 | ₩98,799 | ₩99,120 | -0.24% | 3.3만 |
|---|
| 2026.04.15 | ₩98,272 | ₩98,786 | ₩98,172 | ₩98,754 | +0.49% | 9.7만 |
|---|
| 2026.04.14 | ₩97,076 | ₩97,522 | ₩97,076 | ₩97,357 | +0.29% | 5.7천 |
|---|
| 2026.04.13 | ₩93,803 | ₩95,865 | ₩93,803 | ₩95,865 | +2.20% | 5.4천 |
|---|
| 2026.04.10 | ₩94,438 | ₩94,438 | ₩93,937 | ₩94,125 | -0.33% | 8.3천 |
|---|
| 2026.04.09 | ₩93,917 | ₩94,665 | ₩93,843 | ₩94,641 | +0.77% | 5.9천 |
|---|
| 2026.04.08 | ₩95,193 | ₩95,193 | ₩94,565 | ₩94,793 | -0.42% | 1.9천 |
|---|
| 2026.04.07 | ₩91,526 | ₩92,215 | ₩91,526 | ₩92,215 | +0.75% | 700 |
|---|
| 2026.04.06 | ₩92,494 | ₩92,534 | ₩92,227 | ₩92,448 | -0.05% | 1.7천 |
|---|
| 2026.04.02 | ₩91,719 | ₩92,092 | ₩91,719 | ₩92,092 | +0.41% | 600 |
|---|
| 2026.04.01 | ₩92,321 | ₩92,655 | ₩91,532 | ₩92,053 | -0.29% | 7.9천 |
|---|
| 2026.03.31 | ₩89,328 | ₩91,244 | ₩89,328 | ₩91,244 | +2.14% | 500 |
|---|
| 2026.03.30 | ₩89,288 | ₩89,288 | ₩87,672 | ₩88,220 | -1.20% | 1.2만 |
|---|
| 2026.03.27 | ₩88,687 | ₩88,687 | ₩88,678 | ₩88,678 | -0.01% | 400 |
|---|
| 2026.03.26 | ₩91,719 | ₩91,719 | ₩90,691 | ₩90,691 | -1.12% | 2.4천 |
|---|
| 2026.03.25 | ₩93,109 | ₩93,109 | ₩92,508 | ₩92,508 | -0.65% | 400 |
|---|
| 2026.03.24 | ₩91,586 | ₩92,000 | ₩91,560 | ₩91,560 | -0.03% | 900 |
|---|
| 2026.03.23 | ₩92,374 | ₩92,540 | ₩92,374 | ₩92,540 | +0.18% | 800 |
|---|
| 2026.03.20 | ₩92,214 | ₩92,214 | ₩90,557 | ₩91,070 | -1.24% | 2.4천 |
|---|
| 2026.03.19 | ₩92,013 | ₩93,101 | ₩92,013 | ₩93,041 | +1.12% | 4.5천 |
|---|
| 2026.03.18 | ₩93,161 | ₩93,161 | ₩93,161 | ₩93,161 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩95,019 | ₩95,019 | ₩94,565 | ₩94,646 | -0.39% | 3.7천 |
|---|
| 2026.03.16 | ₩94,511 | ₩94,511 | ₩94,271 | ₩94,331 | -0.19% | 7.5천 |
|---|
| 2026.03.13 | ₩93,309 | ₩93,443 | ₩93,002 | ₩93,174 | -0.14% | 1.6천 |
|---|
| 2026.03.12 | ₩94,418 | ₩94,545 | ₩93,542 | ₩93,542 | -0.93% | 2.7천 |
|---|
| 2026.03.11 | ₩94,845 | ₩95,300 | ₩94,845 | ₩95,300 | +0.48% | 2.4천 |
|---|
| 2026.03.10 | ₩95,967 | ₩96,328 | ₩95,259 | ₩95,271 | -0.73% | 3.4천 |
|---|
| 2026.03.09 | ₩93,176 | ₩95,672 | ₩93,055 | ₩95,627 | +2.63% | 2.6천 |
|---|
| 2026.03.06 | ₩94,751 | ₩94,925 | ₩94,697 | ₩94,697 | -0.06% | 1.8천 |
|---|
| 2026.03.05 | ₩95,660 | ₩96,279 | ₩94,765 | ₩95,675 | +0.02% | 2.9천 |
|---|
| 2026.03.04 | ₩95,794 | ₩96,607 | ₩95,794 | ₩96,546 | +0.79% | 1.3천 |
|---|
| 2026.03.03 | ₩94,177 | ₩95,754 | ₩94,177 | ₩95,346 | +1.24% | 5.8천 |
|---|
| 2026.03.02 | ₩97,023 | ₩97,063 | ₩96,876 | ₩96,948 | -0.08% | 1.3천 |
|---|
| 2026.02.27 | ₩96,809 | ₩97,179 | ₩96,809 | ₩97,179 | +0.38% | 1.5천 |
|---|
| 2026.02.26 | ₩97,771 | ₩97,822 | ₩97,631 | ₩97,822 | +0.05% | 2.3천 |
|---|
| 2026.02.25 | ₩97,530 | ₩98,132 | ₩97,433 | ₩97,922 | +0.40% | 2.4천 |
|---|
| 2026.02.24 | ₩96,925 | ₩97,076 | ₩96,916 | ₩97,031 | +0.11% | 1.7천 |
|---|
| 2026.02.23 | ₩96,762 | ₩96,762 | ₩95,822 | ₩95,874 | -0.92% | 1.4천 |
|---|
| 2026.02.20 | ₩97,637 | ₩97,804 | ₩97,023 | ₩97,454 | -0.19% | 1.8천 |
|---|
| 2026.02.19 | ₩96,729 | ₩97,212 | ₩96,729 | ₩97,212 | +0.50% | 600 |
|---|
| 2026.02.18 | ₩97,383 | ₩97,577 | ₩97,383 | ₩97,577 | +0.20% | 500 |
|---|
| 2026.02.17 | ₩96,448 | ₩96,969 | ₩96,448 | ₩96,728 | +0.29% | 800 |
|---|
| 2026.02.13 | ₩96,562 | ₩97,437 | ₩96,562 | ₩96,753 | +0.20% | 2.7천 |
|---|
| 2026.02.12 | ₩95,774 | ₩95,973 | ₩95,774 | ₩95,973 | +0.21% | 1천 |
|---|
| 2026.02.11 | ₩98,893 | ₩98,893 | ₩97,370 | ₩97,918 | -0.99% | 2천 |
|---|
| 2026.02.10 | ₩98,706 | ₩99,174 | ₩98,319 | ₩98,319 | -0.39% | 3.1천 |
|---|
| 2026.02.09 | ₩97,597 | ₩98,746 | ₩97,597 | ₩98,616 | +1.04% | 1.8천 |
|---|
| 2026.02.06 | ₩96,529 | ₩97,827 | ₩96,435 | ₩97,827 | +1.35% | 7.6천 |
|---|
| 2026.02.05 | ₩96,074 | ₩96,248 | ₩95,059 | ₩95,059 | -1.06% | 6천 |
|---|
| 2026.02.04 | ₩97,504 | ₩97,504 | ₩96,549 | ₩97,045 | -0.47% | 3.4만 |
|---|
| 2026.02.03 | ₩99,347 | ₩99,347 | ₩97,277 | ₩97,783 | -1.57% | 9.3천 |
|---|
| 2026.02.02 | ₩98,746 | ₩99,715 | ₩98,746 | ₩99,495 | +0.76% | 3.3천 |
|---|
| 2026.01.30 | ₩99,735 | ₩99,761 | ₩99,107 | ₩99,258 | -0.48% | 3.2천 |
|---|
| 2026.01.29 | ₩100,456 | ₩100,790 | ₩99,294 | ₩100,336 | -0.12% | 1.2만 |
|---|
| 2026.01.28 | ₩101,485 | ₩101,485 | ₩101,030 | ₩101,032 | -0.45% | 3.1천 |
|---|
| 2026.01.27 | ₩101,537 | ₩101,565 | ₩101,402 | ₩101,439 | -0.10% | 2.3천 |
|---|
| 2026.01.26 | ₩101,050 | ₩101,050 | ₩100,897 | ₩100,897 | -0.15% | 1.2천 |
|---|
| 2026.01.23 | ₩100,923 | ₩101,191 | ₩100,658 | ₩100,837 | -0.09% | 7.8천 |
|---|
| 2026.01.22 | ₩101,137 | ₩101,631 | ₩101,137 | ₩101,289 | +0.15% | 2.1만 |
|---|
| 2026.01.21 | ₩99,694 | ₩100,783 | ₩99,374 | ₩100,477 | +0.79% | 1.1만 |
|---|
| 2026.01.20 | ₩98,986 | ₩98,986 | ₩98,888 | ₩98,888 | -0.10% | 500 |
|---|
| 2026.01.16 | ₩101,110 | ₩101,271 | ₩100,670 | ₩100,942 | -0.17% | 7.6천 |
|---|
| 2026.01.15 | ₩101,418 | ₩101,458 | ₩101,110 | ₩101,110 | -0.30% | 1천 |
|---|
| 2026.01.14 | ₩100,511 | ₩101,116 | ₩100,511 | ₩101,116 | +0.60% | 1.6천 |
|---|
| 2026.01.13 | ₩101,137 | ₩101,147 | ₩101,137 | ₩101,147 | +0.01% | 200 |
|---|
| 2026.01.12 | ₩101,511 | ₩101,617 | ₩101,511 | ₩101,617 | +0.10% | 600 |
|---|
| 2026.01.09 | ₩101,277 | ₩101,277 | ₩101,131 | ₩101,131 | -0.15% | 800 |
|---|
| 2026.01.08 | ₩100,596 | ₩100,716 | ₩100,596 | ₩100,716 | +0.12% | 600 |
|---|
| 2026.01.07 | ₩100,970 | ₩100,970 | ₩100,742 | ₩100,742 | -0.23% | 1천 |
|---|
| 2026.01.06 | ₩100,389 | ₩101,028 | ₩100,389 | ₩101,028 | +0.64% | 800 |
|---|
| 2026.01.05 | ₩99,240 | ₩100,002 | ₩99,240 | ₩99,942 | +0.71% | 1천 |
|---|
| 2026.01.02 | ₩98,492 | ₩98,492 | ₩98,208 | ₩98,320 | -0.17% | 3.9천 |
|---|
| 2025.12.31 | ₩98,011 | ₩98,011 | ₩97,597 | ₩97,651 | -0.37% | 2.2천 |
|---|
| 2025.12.30 | ₩98,546 | ₩98,786 | ₩98,212 | ₩98,212 | -0.34% | 6.1천 |
|---|
| 2025.12.29 | ₩98,666 | ₩98,679 | ₩98,506 | ₩98,607 | -0.06% | 1.6천 |
|---|
| 2025.12.26 | ₩99,079 | ₩99,079 | ₩98,733 | ₩99,033 | -0.05% | 4.6천 |
|---|
| 2025.12.24 | ₩99,093 | ₩99,093 | ₩99,093 | ₩99,093 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩98,813 | ₩98,933 | ₩98,773 | ₩98,921 | +0.11% | 5.2천 |
|---|
| 2025.12.22 | ₩100,763 | ₩100,763 | ₩100,135 | ₩100,356 | -0.40% | 7.2천 |
|---|
| 2025.12.19 | ₩98,866 | ₩99,519 | ₩98,866 | ₩99,336 | +0.48% | 5.1천 |
|---|
| 2025.12.18 | ₩98,693 | ₩98,786 | ₩98,278 | ₩98,278 | -0.42% | 1.4천 |
|---|
| 2025.12.17 | ₩99,107 | ₩99,113 | ₩97,476 | ₩97,476 | -1.65% | 1.2천 |
|---|
| 2025.12.16 | ₩98,319 | ₩98,753 | ₩98,319 | ₩98,753 | +0.44% | 1.9천 |
|---|
| 2025.12.15 | ₩99,708 | ₩99,708 | ₩99,005 | ₩99,005 | -0.70% | 2천 |
|---|
| 2025.12.12 | ₩100,402 | ₩100,402 | ₩99,441 | ₩99,449 | -0.95% | 900 |
|---|
| 2025.12.11 | ₩100,135 | ₩100,592 | ₩100,048 | ₩100,541 | +0.41% | 1.2천 |
|---|
| 2025.12.10 | ₩100,389 | ₩100,590 | ₩100,389 | ₩100,437 | +0.05% | 1.3천 |
|---|
| 2025.12.09 | ₩99,374 | ₩99,975 | ₩99,374 | ₩99,612 | +0.24% | 12.7만 |
|---|
| 2025.12.08 | ₩100,095 | ₩100,095 | ₩99,467 | ₩99,572 | -0.52% | 400 |
|---|
| 2025.12.05 | ₩100,035 | ₩100,151 | ₩99,895 | ₩100,054 | +0.02% | 10.9만 |
|---|
| 2025.12.04 | ₩100,002 | ₩100,002 | ₩99,668 | ₩99,899 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩98,539 | ₩99,654 | ₩98,539 | ₩99,541 | +1.02% | 4.8천 |
|---|
| 2025.12.02 | ₩98,773 | ₩98,773 | ₩98,699 | ₩98,699 | -0.07% | 700 |
|---|
| 2025.12.01 | ₩98,572 | ₩99,000 | ₩98,572 | ₩98,623 | +0.05% | 5.8천 |
|---|
| 2025.11.28 | ₩98,886 | ₩99,323 | ₩98,886 | ₩99,323 | +0.44% | 400 |
|---|
| 2025.11.26 | ₩98,238 | ₩98,590 | ₩98,238 | ₩98,590 | +0.36% | 600 |
|---|
| 2025.11.25 | ₩96,816 | ₩97,969 | ₩96,816 | ₩97,969 | +1.19% | 3.1천 |
|---|
| 2025.11.24 | ₩96,744 | ₩96,822 | ₩96,744 | ₩96,822 | +0.08% | 1.2천 |
|---|
| 2025.11.21 | ₩94,271 | ₩95,353 | ₩93,750 | ₩95,119 | +0.90% | 3.4천 |
|---|
| 2025.11.20 | ₩93,769 | ₩93,769 | ₩93,769 | ₩93,769 | 0.00% | 600 |
|---|
| 2025.11.19 | ₩96,101 | ₩96,101 | ₩95,186 | ₩95,675 | -0.44% | 800 |
|---|
| 2025.11.18 | ₩95,198 | ₩96,221 | ₩95,198 | ₩95,792 | +0.62% | 4.4천 |
|---|
| 2025.11.17 | ₩97,070 | ₩97,070 | ₩95,700 | ₩96,162 | -0.93% | 1.4천 |
|---|
| 2025.11.14 | ₩96,555 | ₩98,292 | ₩96,555 | ₩97,476 | +0.95% | 1.4천 |
|---|
| 2025.11.13 | ₩98,759 | ₩98,773 | ₩97,918 | ₩97,918 | -0.85% | 1.1천 |
|---|
| 2025.11.12 | ₩99,908 | ₩100,260 | ₩99,908 | ₩100,260 | +0.35% | 900 |
|---|
| 2025.11.11 | ₩99,654 | ₩100,242 | ₩99,654 | ₩100,167 | +0.51% | 4.1천 |
|---|
| 2025.11.10 | ₩99,654 | ₩99,974 | ₩99,654 | ₩99,908 | +0.25% | 6.9천 |
|---|
| 2025.11.07 | ₩97,624 | ₩98,373 | ₩96,622 | ₩98,373 | +0.77% | 6.2천 |
|---|
| 2025.11.06 | ₩98,399 | ₩98,643 | ₩98,399 | ₩98,643 | +0.25% | 600 |
|---|
| 2025.11.05 | ₩99,133 | ₩100,282 | ₩99,133 | ₩100,201 | +1.08% | 1만 |
|---|
| 2025.11.04 | ₩99,427 | ₩100,288 | ₩99,222 | ₩99,222 | -0.21% | 2.5천 |
|---|
| 2025.11.03 | ₩101,140 | ₩101,140 | ₩101,140 | ₩101,140 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩100,930 | ₩101,176 | ₩100,618 | ₩101,050 | +0.12% | 900 |
|---|
| 2025.10.30 | ₩100,456 | ₩100,456 | ₩100,404 | ₩100,404 | -0.05% | 700 |
|---|
| 2025.10.29 | ₩101,391 | ₩101,475 | ₩101,177 | ₩101,475 | +0.08% | 900 |
|---|
| 2025.10.28 | ₩102,330 | ₩102,593 | ₩102,326 | ₩102,326 | -0.00% | 400 |
|---|
| 2025.10.27 | ₩102,281 | ₩102,526 | ₩102,281 | ₩102,526 | +0.24% | 900 |
|---|
| 2025.10.24 | ₩101,057 | ₩101,384 | ₩101,057 | ₩101,219 | +0.16% | 700 |
|---|
| 2025.10.23 | ₩99,107 | ₩100,135 | ₩99,107 | ₩100,135 | +1.04% | 1.6천 |
|---|
| 2025.10.22 | ₩100,028 | ₩100,028 | ₩99,235 | ₩99,235 | -0.79% | 7.1천 |
|---|
| 2025.10.21 | ₩100,483 | ₩100,483 | ₩100,477 | ₩100,477 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩100,463 | ₩100,463 | ₩100,463 | ₩100,463 | 0.00% | 400 |
|---|
| 2025.10.17 | ₩98,158 | ₩98,766 | ₩98,145 | ₩98,766 | +0.62% | 7.8천 |
|---|
| 2025.10.16 | ₩98,993 | ₩99,367 | ₩98,786 | ₩98,821 | -0.17% | 600 |
|---|
| 2025.10.15 | ₩100,109 | ₩100,376 | ₩99,828 | ₩99,845 | -0.26% | 1천 |
|---|
| 2025.10.14 | ₩97,731 | ₩99,548 | ₩97,731 | ₩99,140 | +1.44% | 1.2천 |
|---|
| 2025.10.13 | ₩99,194 | ₩99,299 | ₩99,194 | ₩99,299 | +0.11% | 500 |
|---|
| 2025.10.10 | ₩101,017 | ₩101,017 | ₩97,424 | ₩97,424 | -3.56% | 1.3천 |
|---|