시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF 과거 주가
Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF · GPRF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF · GPRF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,848 | ₩64,141 | ₩63,741 | ₩63,828 | -0.03% | 8.3천 |
| 2026.10.08 | ₩63,595 | ₩64,048 | ₩63,595 | ₩63,928 | +0.52% | 1.3만 |
| 2026.10.07 | ₩63,461 | ₩63,701 | ₩63,461 | ₩63,653 | +0.30% | 28.6만 |
| 2026.10.06 | ₩63,781 | ₩63,835 | ₩63,768 | ₩63,781 | 0.00% | 2.4천 |
| 2026.10.05 | ₩63,861 | ₩63,861 | ₩63,635 | ₩63,655 | -0.32% | 4.1천 |
| 2026.10.02 | ₩63,915 | ₩63,915 | ₩63,775 | ₩63,801 | -0.18% | 3.2천 |
| 2026.10.01 | ₩63,848 | ₩63,888 | ₩63,848 | ₩63,888 | +0.06% | 800 |
| 2026.09.30 | ₩64,115 | ₩64,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,155 |
| +0.06% |
| 4.1천 |
| 2026.09.29 | ₩64,247 | ₩64,247 | ₩64,188 | ₩64,188 | -0.09% | 200 |
|---|
| 2026.09.28 | ₩64,348 | ₩64,348 | ₩64,348 | ₩64,348 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩64,741 | ₩65,008 | ₩64,641 | ₩64,708 | -0.05% | 4.6천 |
|---|
| 2026.09.24 | ₩64,728 | ₩64,728 | ₩64,728 | ₩64,728 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩64,921 | ₩64,921 | ₩64,921 | ₩64,921 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩64,981 | ₩65,221 | ₩64,981 | ₩65,141 | +0.25% | 2.3천 |
|---|
| 2026.09.21 | ₩65,181 | ₩65,214 | ₩65,181 | ₩65,214 | +0.05% | 300 |
|---|
| 2026.09.18 | ₩65,101 | ₩65,188 | ₩65,101 | ₩65,168 | +0.10% | 1.2천 |
|---|
| 2026.09.17 | ₩65,088 | ₩65,194 | ₩65,088 | ₩65,174 | +0.13% | 1.7천 |
|---|
| 2026.09.16 | ₩65,094 | ₩65,094 | ₩65,094 | ₩65,094 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩65,021 | ₩65,021 | ₩64,768 | ₩64,888 | -0.21% | 1.2천 |
|---|
| 2026.09.14 | ₩65,354 | ₩65,354 | ₩65,061 | ₩65,061 | -0.45% | 400 |
|---|
| 2026.09.11 | ₩65,168 | ₩65,168 | ₩65,168 | ₩65,168 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩65,128 | ₩65,128 | ₩65,128 | ₩65,128 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩65,381 | ₩65,381 | ₩65,381 | ₩65,381 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩65,328 | ₩65,661 | ₩65,328 | ₩65,594 | +0.41% | 26.3만 |
|---|
| 2026.09.04 | ₩65,588 | ₩65,874 | ₩65,501 | ₩65,601 | +0.02% | 3천 |
|---|
| 2026.09.03 | ₩65,661 | ₩65,708 | ₩65,501 | ₩65,521 | -0.21% | 2.3천 |
|---|
| 2026.09.02 | ₩65,554 | ₩65,574 | ₩65,528 | ₩65,574 | +0.03% | 1.3천 |
|---|
| 2026.09.01 | ₩65,528 | ₩65,528 | ₩65,408 | ₩65,474 | -0.08% | 2.2천 |
|---|
| 2026.08.31 | ₩65,834 | ₩65,854 | ₩65,768 | ₩65,854 | +0.03% | 700 |
|---|
| 2026.08.28 | ₩66,074 | ₩66,074 | ₩66,001 | ₩66,001 | -0.11% | 2.7천 |
|---|
| 2026.08.27 | ₩66,088 | ₩66,088 | ₩66,021 | ₩66,034 | -0.08% | 500 |
|---|
| 2026.08.26 | ₩66,034 | ₩66,168 | ₩65,928 | ₩66,108 | +0.11% | 2.3천 |
|---|
| 2026.08.25 | ₩66,014 | ₩66,014 | ₩66,014 | ₩66,014 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩65,994 | ₩66,061 | ₩65,621 | ₩66,049 | +0.08% | 8.6천 |
|---|
| 2026.08.21 | ₩65,814 | ₩65,814 | ₩65,788 | ₩65,788 | -0.04% | 100 |
|---|
| 2026.08.20 | ₩65,594 | ₩65,848 | ₩65,594 | ₩65,768 | +0.26% | 6.3천 |
|---|
| 2026.08.19 | ₩65,434 | ₩65,941 | ₩65,434 | ₩65,801 | +0.56% | 3.1천 |
|---|
| 2026.08.18 | ₩65,528 | ₩65,674 | ₩65,314 | ₩65,492 | -0.05% | 8.7천 |
|---|
| 2026.08.17 | ₩65,714 | ₩65,714 | ₩65,641 | ₩65,641 | -0.11% | 500 |
|---|
| 2026.08.14 | ₩65,994 | ₩66,234 | ₩65,914 | ₩66,094 | +0.15% | 5.9천 |
|---|
| 2026.08.13 | ₩66,568 | ₩66,581 | ₩65,914 | ₩66,074 | -0.74% | 5.6천 |
|---|
| 2026.08.12 | ₩65,888 | ₩66,048 | ₩65,741 | ₩65,921 | +0.05% | 1.5천 |
|---|
| 2026.08.11 | ₩65,888 | ₩66,041 | ₩65,888 | ₩66,041 | +0.23% | 2.7천 |
|---|
| 2026.08.10 | ₩66,028 | ₩66,028 | ₩65,781 | ₩65,885 | -0.22% | 2.6천 |
|---|
| 2026.08.07 | ₩65,981 | ₩66,208 | ₩65,848 | ₩66,021 | +0.06% | 30.6만 |
|---|
| 2026.08.06 | ₩65,981 | ₩65,981 | ₩65,981 | ₩65,981 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩66,234 | ₩66,234 | ₩65,914 | ₩66,048 | -0.28% | 2.6천 |
|---|
| 2026.08.04 | ₩65,914 | ₩66,081 | ₩65,914 | ₩66,081 | +0.25% | 800 |
|---|
| 2026.08.03 | ₩65,974 | ₩66,181 | ₩65,808 | ₩66,164 | +0.29% | 8.8천 |
|---|
| 2026.07.31 | ₩66,314 | ₩66,314 | ₩65,968 | ₩66,148 | -0.25% | 3.9천 |
|---|
| 2026.07.30 | ₩69,874 | ₩69,874 | ₩65,994 | ₩66,134 | -5.35% | 1.4만 |
|---|
| 2026.07.29 | ₩66,081 | ₩66,081 | ₩66,081 | ₩66,081 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩66,328 | ₩66,328 | ₩66,168 | ₩66,168 | -0.24% | 300 |
|---|
| 2026.07.27 | ₩66,154 | ₩66,161 | ₩66,154 | ₩66,161 | +0.01% | 600 |
|---|
| 2026.07.24 | ₩65,941 | ₩66,394 | ₩65,941 | ₩66,228 | +0.43% | 1.9천 |
|---|
| 2026.07.23 | ₩66,050 | ₩66,050 | ₩66,050 | ₩66,050 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩66,594 | ₩66,594 | ₩66,248 | ₩66,401 | -0.29% | 1.4천 |
|---|
| 2026.07.21 | ₩66,661 | ₩66,674 | ₩66,468 | ₩66,468 | -0.29% | 4.6천 |
|---|
| 2026.07.20 | ₩66,750 | ₩66,750 | ₩66,434 | ₩66,521 | -0.34% | 4.4천 |
|---|
| 2026.07.17 | ₩66,661 | ₩66,661 | ₩66,508 | ₩66,508 | -0.23% | 400 |
|---|
| 2026.07.16 | ₩66,488 | ₩66,494 | ₩66,221 | ₩66,374 | -0.17% | 4.8천 |
|---|
| 2026.07.15 | ₩66,474 | ₩66,634 | ₩66,341 | ₩66,508 | +0.05% | 2.7천 |
|---|
| 2026.07.14 | ₩66,568 | ₩66,568 | ₩66,274 | ₩66,414 | -0.23% | 1.5천 |
|---|
| 2026.07.13 | ₩66,434 | ₩66,528 | ₩66,061 | ₩66,301 | -0.20% | 9.9천 |
|---|
| 2026.07.10 | ₩66,454 | ₩66,454 | ₩66,454 | ₩66,454 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩66,621 | ₩66,621 | ₩66,328 | ₩66,594 | -0.04% | 1.5천 |
|---|
| 2026.07.08 | ₩66,808 | ₩66,808 | ₩66,314 | ₩66,550 | -0.39% | 54만 |
|---|
| 2026.07.07 | ₩66,601 | ₩66,601 | ₩66,601 | ₩66,601 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩66,461 | ₩66,634 | ₩66,448 | ₩66,634 | +0.26% | 2.4천 |
|---|
| 2026.07.02 | ₩66,608 | ₩66,608 | ₩66,608 | ₩66,608 | 0.00% | 900 |
|---|
| 2026.07.01 | ₩66,381 | ₩66,534 | ₩66,368 | ₩66,534 | +0.23% | 1.7천 |
|---|
| 2026.06.30 | ₩66,814 | ₩66,814 | ₩66,814 | ₩66,814 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩66,634 | ₩66,794 | ₩66,621 | ₩66,794 | +0.24% | 1.7천 |
|---|
| 2026.06.26 | ₩66,861 | ₩66,861 | ₩66,701 | ₩66,708 | -0.23% | 300 |
|---|
| 2026.06.25 | ₩66,621 | ₩66,714 | ₩66,528 | ₩66,708 | +0.13% | 2.8천 |
|---|
| 2026.06.24 | ₩66,954 | ₩66,954 | ₩66,741 | ₩66,741 | -0.32% | 400 |
|---|
| 2026.06.23 | ₩66,928 | ₩66,928 | ₩66,728 | ₩66,728 | -0.30% | 500 |
|---|
| 2026.06.22 | ₩66,928 | ₩66,928 | ₩66,594 | ₩66,648 | -0.42% | 1천 |
|---|
| 2026.06.18 | ₩66,981 | ₩66,981 | ₩66,768 | ₩66,868 | -0.17% | 1.7천 |
|---|
| 2026.06.17 | ₩66,908 | ₩67,168 | ₩66,861 | ₩66,981 | +0.11% | 900 |
|---|
| 2026.06.16 | ₩66,954 | ₩66,954 | ₩66,854 | ₩66,854 | -0.15% | 300 |
|---|
| 2026.06.15 | ₩66,821 | ₩66,981 | ₩66,581 | ₩66,741 | -0.12% | 4.7천 |
|---|
| 2026.06.12 | ₩66,821 | ₩66,821 | ₩66,688 | ₩66,688 | -0.20% | 200 |
|---|
| 2026.06.11 | ₩66,768 | ₩66,768 | ₩66,634 | ₩66,634 | -0.20% | 200 |
|---|
| 2026.06.10 | ₩66,674 | ₩66,674 | ₩66,634 | ₩66,634 | -0.06% | 700 |
|---|
| 2026.06.09 | ₩66,594 | ₩66,601 | ₩66,594 | ₩66,601 | +0.01% | 100 |
|---|
| 2026.06.08 | ₩66,608 | ₩66,674 | ₩66,534 | ₩66,534 | -0.11% | 36.1만 |
|---|
| 2026.06.05 | ₩66,708 | ₩66,728 | ₩66,434 | ₩66,588 | -0.18% | 1.3만 |
|---|
| 2026.06.04 | ₩66,774 | ₩66,774 | ₩66,774 | ₩66,774 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩66,661 | ₩66,848 | ₩66,661 | ₩66,754 | +0.14% | 500 |
|---|
| 2026.06.02 | ₩66,994 | ₩66,994 | ₩66,801 | ₩66,801 | -0.29% | 400 |
|---|
| 2026.06.01 | ₩66,928 | ₩66,928 | ₩66,828 | ₩66,828 | -0.15% | 300 |
|---|
| 2026.05.29 | ₩67,274 | ₩67,274 | ₩67,128 | ₩67,128 | -0.22% | 300 |
|---|
| 2026.05.28 | ₩67,021 | ₩67,168 | ₩67,021 | ₩67,074 | +0.08% | 600 |
|---|
| 2026.05.27 | ₩67,168 | ₩67,168 | ₩66,848 | ₩66,961 | -0.31% | 1.4천 |
|---|
| 2026.05.26 | ₩66,928 | ₩66,928 | ₩66,821 | ₩66,928 | 0.00% | 800 |
|---|
| 2026.05.22 | ₩66,981 | ₩66,981 | ₩66,688 | ₩66,788 | -0.29% | 900 |
|---|
| 2026.05.21 | ₩66,794 | ₩66,861 | ₩66,688 | ₩66,694 | -0.15% | 800 |
|---|
| 2026.05.20 | ₩66,314 | ₩66,741 | ₩66,314 | ₩66,606 | +0.44% | 1.6만 |
|---|
| 2026.05.19 | ₩66,474 | ₩66,794 | ₩66,421 | ₩66,512 | +0.06% | 2.8천 |
|---|
| 2026.05.18 | ₩66,808 | ₩66,808 | ₩66,808 | ₩66,808 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩66,894 | ₩66,894 | ₩66,894 | ₩66,894 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩67,094 | ₩67,274 | ₩66,914 | ₩67,074 | -0.03% | 2.3천 |
|---|
| 2026.05.13 | ₩67,234 | ₩67,234 | ₩67,041 | ₩67,041 | -0.29% | 300 |
|---|
| 2026.05.12 | ₩67,234 | ₩67,234 | ₩67,061 | ₩67,061 | -0.26% | 200 |
|---|
| 2026.05.11 | ₩67,341 | ₩67,341 | ₩67,228 | ₩67,228 | -0.17% | 1.2천 |
|---|
| 2026.05.08 | ₩67,328 | ₩67,354 | ₩67,101 | ₩67,274 | -0.08% | 1천 |
|---|
| 2026.05.07 | ₩67,274 | ₩67,274 | ₩66,981 | ₩67,118 | -0.23% | 3.7천 |
|---|
| 2026.05.06 | ₩67,221 | ₩67,221 | ₩66,941 | ₩67,074 | -0.22% | 1.1천 |
|---|
| 2026.05.05 | ₩67,074 | ₩67,074 | ₩66,974 | ₩66,974 | -0.15% | 200 |
|---|
| 2026.05.04 | ₩67,021 | ₩67,021 | ₩66,941 | ₩66,941 | -0.12% | 600 |
|---|
| 2026.05.01 | ₩66,821 | ₩67,194 | ₩66,821 | ₩67,001 | +0.27% | 2천 |
|---|
| 2026.04.30 | ₩67,354 | ₩67,354 | ₩67,274 | ₩67,274 | -0.12% | 100 |
|---|
| 2026.04.29 | ₩67,408 | ₩67,408 | ₩66,888 | ₩67,054 | -0.52% | 1.9만 |
|---|
| 2026.04.28 | ₩67,301 | ₩67,488 | ₩67,128 | ₩67,268 | -0.05% | 1.4천 |
|---|
| 2026.04.27 | ₩67,594 | ₩67,594 | ₩67,341 | ₩67,434 | -0.24% | 800 |
|---|
| 2026.04.24 | ₩67,374 | ₩67,388 | ₩67,374 | ₩67,388 | +0.02% | 300 |
|---|
| 2026.04.23 | ₩67,501 | ₩67,501 | ₩67,128 | ₩67,314 | -0.28% | 2.1천 |
|---|
| 2026.04.22 | ₩67,321 | ₩67,501 | ₩67,154 | ₩67,321 | 0.00% | 3.4천 |
|---|
| 2026.04.21 | ₩67,514 | ₩67,514 | ₩67,114 | ₩67,288 | -0.34% | 1천 |
|---|
| 2026.04.20 | ₩67,594 | ₩67,594 | ₩67,328 | ₩67,448 | -0.22% | 2.8천 |
|---|
| 2026.04.17 | ₩67,474 | ₩67,474 | ₩67,474 | ₩67,474 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩67,501 | ₩67,514 | ₩67,154 | ₩67,288 | -0.32% | 800 |
|---|
| 2026.04.15 | ₩67,514 | ₩67,514 | ₩67,048 | ₩67,208 | -0.45% | 7.3천 |
|---|
| 2026.04.14 | ₩67,088 | ₩67,134 | ₩67,088 | ₩67,134 | +0.07% | 800 |
|---|
| 2026.04.13 | ₩67,181 | ₩67,208 | ₩66,914 | ₩67,068 | -0.17% | 1.8천 |
|---|
| 2026.04.10 | ₩67,168 | ₩67,168 | ₩66,928 | ₩67,028 | -0.21% | 700 |
|---|
| 2026.04.09 | ₩67,114 | ₩67,114 | ₩66,941 | ₩66,941 | -0.26% | 200 |
|---|
| 2026.04.08 | ₩66,821 | ₩66,828 | ₩66,701 | ₩66,828 | +0.01% | 24.2만 |
|---|
| 2026.04.07 | ₩66,594 | ₩66,594 | ₩66,421 | ₩66,432 | -0.24% | 600 |
|---|
| 2026.04.06 | ₩66,261 | ₩66,301 | ₩66,181 | ₩66,301 | +0.06% | 5.7천 |
|---|
| 2026.04.02 | ₩66,114 | ₩66,241 | ₩66,114 | ₩66,241 | +0.19% | 500 |
|---|
| 2026.04.01 | ₩66,201 | ₩66,201 | ₩66,201 | ₩66,201 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩66,594 | ₩66,594 | ₩66,414 | ₩66,414 | -0.27% | 100 |
|---|
| 2026.03.30 | ₩66,208 | ₩66,261 | ₩66,168 | ₩66,261 | +0.08% | 1.8천 |
|---|
| 2026.03.27 | ₩66,474 | ₩66,514 | ₩65,448 | ₩65,448 | -1.54% | 1.5만 |
|---|
| 2026.03.26 | ₩66,548 | ₩66,548 | ₩66,548 | ₩66,548 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩66,981 | ₩67,008 | ₩66,634 | ₩66,768 | -0.32% | 500 |
|---|
| 2026.03.24 | ₩66,474 | ₩66,661 | ₩66,474 | ₩66,661 | +0.28% | 700 |
|---|
| 2026.03.23 | ₩66,248 | ₩66,681 | ₩66,248 | ₩66,681 | +0.65% | 2천 |
|---|
| 2026.03.20 | ₩67,381 | ₩67,381 | ₩66,714 | ₩66,714 | -0.99% | 700 |
|---|
| 2026.03.19 | ₩67,025 | ₩67,168 | ₩66,848 | ₩67,045 | +0.03% | 800 |
|---|
| 2026.03.18 | ₩67,174 | ₩67,174 | ₩67,174 | ₩67,174 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩67,408 | ₩67,421 | ₩67,114 | ₩67,241 | -0.25% | 1.7천 |
|---|
| 2026.03.16 | ₩67,088 | ₩67,288 | ₩66,941 | ₩67,134 | +0.07% | 3.1천 |
|---|
| 2026.03.13 | ₩67,474 | ₩67,474 | ₩67,008 | ₩67,141 | -0.49% | 1.4천 |
|---|
| 2026.03.12 | ₩67,308 | ₩67,308 | ₩67,308 | ₩67,308 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩67,914 | ₩67,914 | ₩67,501 | ₩67,501 | -0.61% | 1.6천 |
|---|
| 2026.03.10 | ₩67,741 | ₩67,741 | ₩67,741 | ₩67,741 | 0.00% | 900 |
|---|
| 2026.03.09 | ₩67,634 | ₩67,634 | ₩67,221 | ₩67,481 | -0.23% | 2.1천 |
|---|
| 2026.03.06 | ₩67,474 | ₩67,821 | ₩67,408 | ₩67,629 | +0.23% | 45만 |
|---|
| 2026.03.05 | ₩67,834 | ₩67,928 | ₩67,818 | ₩67,818 | -0.02% | 300 |
|---|
| 2026.03.04 | ₩67,981 | ₩67,981 | ₩67,741 | ₩67,974 | -0.01% | 1.1천 |
|---|
| 2026.03.03 | ₩67,914 | ₩67,928 | ₩67,854 | ₩67,862 | -0.08% | 2.3천 |
|---|
| 2026.03.02 | ₩68,048 | ₩68,048 | ₩67,869 | ₩67,869 | -0.26% | 400 |
|---|
| 2026.02.27 | ₩68,249 | ₩68,474 | ₩68,161 | ₩68,161 | -0.13% | 2.2천 |
|---|
| 2026.02.26 | ₩68,197 | ₩68,381 | ₩68,194 | ₩68,290 | +0.14% | 800 |
|---|
| 2026.02.25 | ₩68,408 | ₩68,568 | ₩68,368 | ₩68,368 | -0.06% | 2.5천 |
|---|
| 2026.02.24 | ₩68,408 | ₩68,408 | ₩68,294 | ₩68,296 | -0.16% | 3.5천 |
|---|
| 2026.02.23 | ₩68,408 | ₩68,408 | ₩68,294 | ₩68,296 | -0.16% | 500 |
|---|
| 2026.02.20 | ₩68,488 | ₩68,488 | ₩68,208 | ₩68,396 | -0.13% | 700 |
|---|
| 2026.02.19 | ₩68,368 | ₩68,514 | ₩68,281 | ₩68,377 | +0.01% | 2.3천 |
|---|
| 2026.02.18 | ₩68,394 | ₩68,408 | ₩68,281 | ₩68,281 | -0.17% | 1.4천 |
|---|
| 2026.02.17 | ₩68,221 | ₩68,274 | ₩67,874 | ₩68,274 | +0.08% | 1.6천 |
|---|
| 2026.02.13 | ₩68,154 | ₩68,154 | ₩68,008 | ₩68,008 | -0.22% | 1.8천 |
|---|
| 2026.02.12 | ₩68,048 | ₩68,081 | ₩67,874 | ₩68,081 | +0.05% | 3.3만 |
|---|
| 2026.02.11 | ₩68,154 | ₩68,154 | ₩67,841 | ₩67,841 | -0.46% | 300 |
|---|
| 2026.02.10 | ₩67,901 | ₩67,914 | ₩67,901 | ₩67,914 | +0.02% | 1천 |
|---|
| 2026.02.09 | ₩67,744 | ₩67,744 | ₩67,568 | ₩67,688 | -0.08% | 1.9천 |
|---|
| 2026.02.06 | ₩67,848 | ₩68,354 | ₩67,681 | ₩67,990 | +0.21% | 3.4만 |
|---|
| 2026.02.05 | ₩67,781 | ₩67,974 | ₩67,514 | ₩67,721 | -0.09% | 2.7천 |
|---|
| 2026.02.04 | ₩67,754 | ₩67,981 | ₩67,728 | ₩67,728 | -0.04% | 1.7천 |
|---|
| 2026.02.03 | ₩68,050 | ₩68,050 | ₩68,050 | ₩68,050 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩67,848 | ₩67,848 | ₩67,701 | ₩67,701 | -0.22% | 1.7천 |
|---|
| 2026.01.30 | ₩68,554 | ₩68,554 | ₩68,168 | ₩68,298 | -0.37% | 2천 |
|---|
| 2026.01.29 | ₩68,394 | ₩68,674 | ₩68,394 | ₩68,548 | +0.22% | 5.2천 |
|---|
| 2026.01.28 | ₩68,088 | ₩68,381 | ₩68,088 | ₩68,344 | +0.38% | 1.6천 |
|---|
| 2026.01.27 | ₩68,421 | ₩68,661 | ₩68,361 | ₩68,508 | +0.13% | 2.4천 |
|---|
| 2026.01.26 | ₩68,221 | ₩68,394 | ₩68,221 | ₩68,350 | +0.19% | 1.4천 |
|---|
| 2026.01.23 | ₩68,368 | ₩68,368 | ₩68,314 | ₩68,314 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩68,274 | ₩68,581 | ₩68,168 | ₩68,428 | +0.22% | 3천 |
|---|
| 2026.01.21 | ₩68,128 | ₩68,301 | ₩68,128 | ₩68,161 | +0.05% | 1.7천 |
|---|
| 2026.01.20 | ₩67,921 | ₩68,154 | ₩67,821 | ₩68,054 | +0.20% | 1.4천 |
|---|
| 2026.01.16 | ₩68,274 | ₩68,274 | ₩68,108 | ₩68,108 | -0.24% | 700 |
|---|
| 2026.01.15 | ₩68,221 | ₩68,241 | ₩68,088 | ₩68,241 | +0.03% | 2천 |
|---|
| 2026.01.14 | ₩67,714 | ₩68,101 | ₩67,714 | ₩68,068 | +0.52% | 2.2천 |
|---|
| 2026.01.13 | ₩67,988 | ₩68,061 | ₩67,888 | ₩67,914 | -0.11% | 2.2천 |
|---|
| 2026.01.12 | ₩67,834 | ₩67,834 | ₩67,834 | ₩67,834 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩67,814 | ₩67,968 | ₩67,814 | ₩67,821 | +0.01% | 600 |
|---|
| 2026.01.08 | ₩67,808 | ₩67,914 | ₩67,661 | ₩67,801 | -0.01% | 142.4만 |
|---|
| 2026.01.07 | ₩67,928 | ₩67,928 | ₩67,888 | ₩67,889 | -0.06% | 900 |
|---|
| 2026.01.06 | ₩67,888 | ₩67,888 | ₩67,834 | ₩67,834 | -0.08% | 700 |
|---|
| 2026.01.05 | ₩67,994 | ₩67,994 | ₩67,768 | ₩67,768 | -0.33% | 2.1천 |
|---|
| 2026.01.02 | ₩67,701 | ₩67,861 | ₩67,701 | ₩67,702 | +0.00% | 1.7천 |
|---|
| 2025.12.31 | ₩67,581 | ₩67,581 | ₩67,394 | ₩67,501 | -0.12% | 3.1천 |
|---|
| 2025.12.30 | ₩67,768 | ₩67,794 | ₩67,768 | ₩67,794 | +0.04% | 400 |
|---|
| 2025.12.29 | ₩67,594 | ₩67,754 | ₩67,594 | ₩67,754 | +0.24% | 300 |
|---|
| 2025.12.26 | ₩67,754 | ₩67,754 | ₩67,752 | ₩67,752 | -0.00% | 300 |
|---|
| 2025.12.24 | ₩67,861 | ₩67,861 | ₩67,621 | ₩67,821 | -0.06% | 900 |
|---|
| 2025.12.23 | ₩67,658 | ₩67,658 | ₩67,658 | ₩67,658 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩67,208 | ₩67,834 | ₩67,208 | ₩67,721 | +0.76% | 1.2만 |
|---|
| 2025.12.19 | ₩67,901 | ₩67,901 | ₩67,594 | ₩67,848 | -0.08% | 2.1천 |
|---|
| 2025.12.18 | ₩67,581 | ₩67,861 | ₩67,448 | ₩67,709 | +0.19% | 9.2천 |
|---|
| 2025.12.17 | ₩67,654 | ₩67,654 | ₩67,654 | ₩67,654 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩67,661 | ₩67,794 | ₩67,648 | ₩67,648 | -0.02% | 2.6천 |
|---|
| 2025.12.15 | ₩67,861 | ₩68,394 | ₩67,568 | ₩67,861 | 0.00% | 3.8천 |
|---|
| 2025.12.12 | ₩67,781 | ₩67,861 | ₩67,594 | ₩67,701 | -0.12% | 3.5천 |
|---|
| 2025.12.11 | ₩67,694 | ₩67,694 | ₩67,694 | ₩67,694 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩67,634 | ₩67,677 | ₩67,634 | ₩67,677 | +0.06% | 500 |
|---|
| 2025.12.09 | ₩67,674 | ₩67,674 | ₩67,474 | ₩67,554 | -0.18% | 700 |
|---|
| 2025.12.08 | ₩67,648 | ₩67,661 | ₩67,548 | ₩67,548 | -0.15% | 400 |
|---|
| 2025.12.05 | ₩67,901 | ₩67,901 | ₩67,541 | ₩67,580 | -0.47% | 1.5만 |
|---|
| 2025.12.04 | ₩67,521 | ₩67,521 | ₩67,521 | ₩67,521 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩67,574 | ₩67,574 | ₩67,574 | ₩67,574 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩67,648 | ₩67,721 | ₩67,434 | ₩67,597 | -0.07% | 2.1천 |
|---|
| 2025.12.01 | ₩67,508 | ₩67,508 | ₩67,508 | ₩67,508 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩67,850 | ₩67,850 | ₩67,820 | ₩67,820 | -0.05% | 600 |
|---|
| 2025.11.26 | ₩67,848 | ₩68,794 | ₩67,754 | ₩67,929 | +0.12% | 1.5만 |
|---|
| 2025.11.25 | ₩67,714 | ₩67,714 | ₩67,528 | ₩67,661 | -0.08% | 600 |
|---|
| 2025.11.24 | ₩67,661 | ₩67,781 | ₩67,605 | ₩67,605 | -0.08% | 700 |
|---|
| 2025.11.21 | ₩67,488 | ₩67,564 | ₩67,408 | ₩67,454 | -0.05% | 1.1천 |
|---|
| 2025.11.20 | ₩67,554 | ₩67,573 | ₩67,421 | ₩67,421 | -0.20% | 500 |
|---|
| 2025.11.19 | ₩67,234 | ₩67,648 | ₩67,234 | ₩67,554 | +0.48% | 2.1천 |
|---|
| 2025.11.18 | ₩67,728 | ₩67,753 | ₩67,461 | ₩67,594 | -0.20% | 2.1천 |
|---|
| 2025.11.17 | ₩67,596 | ₩67,596 | ₩67,594 | ₩67,594 | -0.00% | 500 |
|---|
| 2025.11.14 | ₩67,154 | ₩67,954 | ₩67,154 | ₩67,794 | +0.95% | 1.3천 |
|---|
| 2025.11.13 | ₩67,888 | ₩67,914 | ₩67,774 | ₩67,774 | -0.17% | 500 |
|---|
| 2025.11.12 | ₩68,014 | ₩68,014 | ₩68,014 | ₩68,014 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩68,017 | ₩68,041 | ₩68,017 | ₩68,041 | +0.04% | 300 |
|---|
| 2025.11.10 | ₩68,354 | ₩68,354 | ₩67,980 | ₩68,068 | -0.42% | 1.5천 |
|---|
| 2025.11.07 | ₩67,878 | ₩68,061 | ₩67,768 | ₩67,921 | +0.06% | 66.5만 |
|---|
| 2025.11.06 | ₩68,301 | ₩68,301 | ₩67,914 | ₩67,914 | -0.57% | 800 |
|---|
| 2025.11.05 | ₩67,972 | ₩68,061 | ₩67,714 | ₩67,941 | -0.05% | 1.3천 |
|---|
| 2025.11.04 | ₩68,008 | ₩68,021 | ₩67,834 | ₩67,954 | -0.08% | 1.1천 |
|---|
| 2025.11.03 | ₩67,988 | ₩67,988 | ₩67,988 | ₩67,988 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,306 | ₩68,306 | ₩68,306 | ₩68,306 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩68,607 | ₩68,607 | ₩68,410 | ₩68,410 | -0.29% | 700 |
|---|
| 2025.10.29 | ₩68,834 | ₩68,834 | ₩68,604 | ₩68,604 | -0.34% | 600 |
|---|
| 2025.10.28 | ₩68,767 | ₩68,807 | ₩68,697 | ₩68,697 | -0.10% | 600 |
|---|
| 2025.10.27 | ₩68,781 | ₩68,927 | ₩68,568 | ₩68,721 | -0.09% | 3.1천 |
|---|
| 2025.10.24 | ₩68,714 | ₩68,714 | ₩68,448 | ₩68,574 | -0.20% | 2.4천 |
|---|
| 2025.10.23 | ₩68,594 | ₩68,594 | ₩68,574 | ₩68,574 | -0.03% | 200 |
|---|
| 2025.10.22 | ₩68,514 | ₩68,594 | ₩68,514 | ₩68,561 | +0.07% | 600 |
|---|
| 2025.10.21 | ₩68,532 | ₩68,648 | ₩68,508 | ₩68,508 | -0.04% | 400 |
|---|
| 2025.10.20 | ₩67,968 | ₩68,544 | ₩67,968 | ₩68,544 | +0.85% | 800 |
|---|
| 2025.10.17 | ₩68,188 | ₩68,188 | ₩68,188 | ₩68,188 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩68,234 | ₩68,234 | ₩68,234 | ₩68,234 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩68,214 | ₩68,214 | ₩68,214 | ₩68,214 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩68,261 | ₩68,274 | ₩68,081 | ₩68,081 | -0.26% | 1천 |
|---|
| 2025.10.13 | ₩68,261 | ₩68,261 | ₩68,114 | ₩68,114 | -0.21% | 700 |
|---|
| 2025.10.10 | ₩68,274 | ₩68,274 | ₩68,036 | ₩68,036 | -0.35% | 2.5천 |
|---|