시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Small Cap Equity ETF 과거 주가
Goldman Sachs Small Cap Equity ETF · GSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Small Cap Equity ETF · GSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,283 | ₩83,659 | ₩83,283 | ₩83,538 | +0.31% | 7천 |
| 2026.10.08 | ₩82,566 | ₩83,002 | ₩82,130 | ₩82,961 | +0.48% | 3.5만 |
| 2026.10.07 | ₩83,310 | ₩83,391 | ₩82,921 | ₩83,049 | -0.31% | 1.5만 |
| 2026.10.06 | ₩84,490 | ₩84,959 | ₩84,168 | ₩84,312 | -0.21% | 1.8만 |
| 2026.10.05 | ₩84,745 | ₩85,335 | ₩84,638 | ₩84,989 | +0.29% | 4.5천 |
| 2026.10.02 | ₩85,120 | ₩85,120 | ₩84,790 | ₩84,790 | -0.39% | 4.6만 |
| 2026.10.01 | ₩82,787 | ₩83,565 | ₩82,720 | ₩83,565 | +0.94% | 4.2천 |
| 2026.09.30 | ₩83,686 | ₩83,686 | ₩82,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,996 |
| -0.82% |
| 2만 |
| 2026.09.29 | ₩83,069 | ₩83,069 | ₩82,278 | ₩82,921 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩82,774 | ₩83,310 | ₩82,599 | ₩83,070 | +0.36% | 7.2천 |
|---|
| 2026.09.25 | ₩82,988 | ₩83,833 | ₩82,988 | ₩83,451 | +0.56% | 5.7천 |
|---|
| 2026.09.24 | ₩82,760 | ₩83,136 | ₩82,586 | ₩83,136 | +0.45% | 9.4천 |
|---|
| 2026.09.23 | ₩83,243 | ₩83,337 | ₩82,924 | ₩83,062 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩83,900 | ₩84,276 | ₩83,726 | ₩83,907 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩83,846 | ₩83,900 | ₩83,350 | ₩83,659 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩83,927 | ₩83,927 | ₩82,559 | ₩83,059 | -1.03% | 2.2만 |
|---|
| 2026.09.17 | ₩83,954 | ₩84,175 | ₩83,712 | ₩83,712 | -0.29% | 8.1천 |
|---|
| 2026.09.16 | ₩84,168 | ₩84,262 | ₩82,485 | ₩83,247 | -1.09% | 7.2천 |
|---|
| 2026.09.15 | ₩83,683 | ₩83,683 | ₩83,236 | ₩83,538 | -0.17% | 1.6만 |
|---|
| 2026.09.14 | ₩84,517 | ₩84,517 | ₩84,054 | ₩84,155 | -0.43% | 3만 |
|---|
| 2026.09.11 | ₩85,496 | ₩85,496 | ₩84,675 | ₩84,675 | -0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩84,477 | ₩84,655 | ₩84,168 | ₩84,329 | -0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩85,737 | ₩85,818 | ₩85,214 | ₩85,234 | -0.59% | 1.4만 |
|---|
| 2026.09.08 | ₩87,132 | ₩87,132 | ₩86,367 | ₩86,381 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩86,957 | ₩86,957 | ₩86,528 | ₩86,825 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩86,508 | ₩86,621 | ₩85,965 | ₩86,621 | +0.13% | 1.1만 |
|---|
| 2026.09.02 | ₩86,180 | ₩86,334 | ₩85,992 | ₩86,206 | +0.03% | 8.7천 |
|---|
| 2026.09.01 | ₩86,542 | ₩86,542 | ₩85,570 | ₩85,570 | -1.12% | 1.4만 |
|---|
| 2026.08.31 | ₩86,703 | ₩87,011 | ₩86,703 | ₩87,004 | +0.35% | 9.7천 |
|---|
| 2026.08.28 | ₩88,768 | ₩88,768 | ₩87,744 | ₩87,744 | -1.15% | 9.4천 |
|---|
| 2026.08.27 | ₩88,821 | ₩89,291 | ₩88,774 | ₩89,183 | +0.41% | 1.2만 |
|---|
| 2026.08.26 | ₩88,392 | ₩88,806 | ₩88,392 | ₩88,741 | +0.39% | 3.8천 |
|---|
| 2026.08.25 | ₩88,365 | ₩88,520 | ₩88,178 | ₩88,432 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩88,982 | ₩90,973 | ₩88,385 | ₩88,566 | -0.47% | 7.9만 |
|---|
| 2026.08.21 | ₩89,136 | ₩89,254 | ₩88,499 | ₩89,254 | +0.13% | 2.3만 |
|---|
| 2026.08.20 | ₩89,244 | ₩89,572 | ₩88,647 | ₩88,660 | -0.65% | 23.9만 |
|---|
| 2026.08.19 | ₩91,744 | ₩91,744 | ₩90,001 | ₩90,001 | -1.90% | 5.6천 |
|---|
| 2026.08.18 | ₩91,235 | ₩91,583 | ₩90,685 | ₩90,791 | -0.49% | 5.3천 |
|---|
| 2026.08.17 | ₩92,308 | ₩92,670 | ₩92,281 | ₩92,442 | +0.15% | 9.3천 |
|---|
| 2026.08.14 | ₩92,308 | ₩92,629 | ₩92,269 | ₩92,407 | +0.11% | 1.4만 |
|---|
| 2026.08.13 | ₩92,542 | ₩92,643 | ₩92,308 | ₩92,400 | -0.15% | 6.1천 |
|---|
| 2026.08.12 | ₩91,932 | ₩92,241 | ₩91,503 | ₩91,946 | +0.01% | 4.8천 |
|---|
| 2026.08.11 | ₩91,329 | ₩91,369 | ₩90,967 | ₩90,967 | -0.40% | 1.5만 |
|---|
| 2026.08.10 | ₩91,329 | ₩91,382 | ₩90,735 | ₩90,779 | -0.60% | 7.3천 |
|---|
| 2026.08.07 | ₩93,689 | ₩93,689 | ₩91,007 | ₩91,295 | -2.55% | 3.4천 |
|---|
| 2026.08.06 | ₩91,248 | ₩92,373 | ₩90,905 | ₩90,905 | -0.38% | 7.4천 |
|---|
| 2026.08.05 | ₩92,026 | ₩92,026 | ₩91,491 | ₩91,491 | -0.58% | 2.9천 |
|---|
| 2026.08.04 | ₩88,030 | ₩92,039 | ₩88,030 | ₩91,763 | +4.24% | 6.2천 |
|---|
| 2026.08.03 | ₩88,647 | ₩89,799 | ₩88,647 | ₩89,701 | +1.19% | 4.9천 |
|---|
| 2026.07.31 | ₩88,499 | ₩88,847 | ₩87,480 | ₩88,406 | -0.11% | 7.1천 |
|---|
| 2026.07.30 | ₩87,527 | ₩88,486 | ₩87,527 | ₩88,486 | +1.10% | 3.5천 |
|---|
| 2026.07.29 | ₩88,580 | ₩88,633 | ₩86,964 | ₩86,964 | -1.82% | 1.4만 |
|---|
| 2026.07.28 | ₩88,151 | ₩88,790 | ₩88,111 | ₩88,707 | +0.63% | 5.5천 |
|---|
| 2026.07.27 | ₩89,465 | ₩89,465 | ₩88,338 | ₩88,714 | -0.84% | 5.4만 |
|---|
| 2026.07.24 | ₩89,029 | ₩89,518 | ₩88,623 | ₩88,623 | -0.46% | 7.6천 |
|---|
| 2026.07.23 | ₩89,190 | ₩89,304 | ₩88,714 | ₩89,036 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩90,041 | ₩90,269 | ₩89,438 | ₩89,481 | -0.62% | 9.3천 |
|---|
| 2026.07.21 | ₩91,101 | ₩91,101 | ₩88,892 | ₩90,020 | -1.19% | 8.3천 |
|---|
| 2026.07.20 | ₩89,425 | ₩89,612 | ₩88,715 | ₩88,715 | -0.79% | 6.4천 |
|---|
| 2026.07.17 | ₩88,620 | ₩89,875 | ₩88,620 | ₩89,545 | +1.04% | 3.3만 |
|---|
| 2026.07.16 | ₩89,089 | ₩90,685 | ₩89,089 | ₩89,666 | +0.65% | 7.7천 |
|---|
| 2026.07.15 | ₩89,358 | ₩89,887 | ₩89,170 | ₩89,543 | +0.21% | 3천 |
|---|
| 2026.07.14 | ₩89,773 | ₩89,773 | ₩89,478 | ₩89,649 | -0.14% | 7.4천 |
|---|
| 2026.07.13 | ₩90,471 | ₩90,471 | ₩88,794 | ₩89,009 | -1.62% | 5.9천 |
|---|
| 2026.07.10 | ₩90,712 | ₩90,712 | ₩89,807 | ₩89,854 | -0.95% | 7.4천 |
|---|
| 2026.07.09 | ₩90,766 | ₩90,846 | ₩90,383 | ₩90,383 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩88,580 | ₩88,580 | ₩87,373 | ₩88,556 | -0.03% | 4.9천 |
|---|
| 2026.07.07 | ₩90,363 | ₩90,363 | ₩89,036 | ₩89,488 | -0.97% | 3.2만 |
|---|
| 2026.07.06 | ₩91,034 | ₩91,128 | ₩90,453 | ₩90,544 | -0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩92,334 | ₩92,388 | ₩89,438 | ₩90,231 | -2.28% | 5.8천 |
|---|
| 2026.07.01 | ₩92,120 | ₩92,871 | ₩91,704 | ₩91,704 | -0.45% | 1.3만 |
|---|
| 2026.06.30 | ₩92,321 | ₩93,099 | ₩92,281 | ₩92,831 | +0.55% | 9.6천 |
|---|
| 2026.06.29 | ₩91,436 | ₩91,852 | ₩90,169 | ₩91,852 | +0.45% | 1만 |
|---|
| 2026.06.26 | ₩90,336 | ₩91,275 | ₩90,182 | ₩91,275 | +1.04% | 7.2천 |
|---|
| 2026.06.25 | ₩90,216 | ₩91,235 | ₩90,216 | ₩90,956 | +0.82% | 4.3천 |
|---|
| 2026.06.24 | ₩89,197 | ₩89,693 | ₩88,687 | ₩88,982 | -0.24% | 5.9천 |
|---|
| 2026.06.23 | ₩88,245 | ₩88,902 | ₩88,245 | ₩88,521 | +0.31% | 4.8천 |
|---|
| 2026.06.22 | ₩89,572 | ₩89,594 | ₩89,009 | ₩89,594 | +0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩88,392 | ₩88,781 | ₩88,070 | ₩88,735 | +0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩88,231 | ₩88,714 | ₩86,917 | ₩86,917 | -1.49% | 2.2만 |
|---|
| 2026.06.16 | ₩88,191 | ₩89,223 | ₩87,494 | ₩87,494 | -0.79% | 7.1천 |
|---|
| 2026.06.15 | ₩88,928 | ₩88,928 | ₩88,225 | ₩88,249 | -0.76% | 7.4천 |
|---|
| 2026.06.12 | ₩86,823 | ₩87,923 | ₩86,823 | ₩87,404 | +0.67% | 5.8천 |
|---|
| 2026.06.11 | ₩84,477 | ₩86,488 | ₩84,477 | ₩86,488 | +2.38% | 1.1만 |
|---|
| 2026.06.10 | ₩85,911 | ₩85,911 | ₩83,551 | ₩83,565 | -2.73% | 5.9천 |
|---|
| 2026.06.09 | ₩85,026 | ₩85,026 | ₩82,304 | ₩84,509 | -0.61% | 8.6천 |
|---|
| 2026.06.08 | ₩83,853 | ₩84,155 | ₩83,578 | ₩83,659 | -0.23% | 15.1만 |
|---|
| 2026.06.05 | ₩83,672 | ₩83,833 | ₩82,465 | ₩82,734 | -1.12% | 1.4만 |
|---|
| 2026.06.04 | ₩84,866 | ₩84,953 | ₩84,068 | ₩84,781 | -0.10% | 1.3만 |
|---|
| 2026.06.03 | ₩84,182 | ₩84,369 | ₩83,793 | ₩84,023 | -0.19% | 8.6천 |
|---|
| 2026.06.02 | ₩84,162 | ₩84,584 | ₩84,042 | ₩84,435 | +0.33% | 6.9천 |
|---|
| 2026.06.01 | ₩82,841 | ₩83,424 | ₩82,224 | ₩83,187 | +0.42% | 1.3만 |
|---|
| 2026.05.29 | ₩83,471 | ₩84,879 | ₩83,136 | ₩83,216 | -0.31% | 7.3만 |
|---|
| 2026.05.28 | ₩83,404 | ₩83,900 | ₩83,404 | ₩83,712 | +0.37% | 9.1천 |
|---|
| 2026.05.27 | ₩84,302 | ₩84,302 | ₩83,015 | ₩83,172 | -1.34% | 5.1만 |
|---|
| 2026.05.26 | ₩83,334 | ₩83,806 | ₩83,216 | ₩83,806 | +0.57% | 3.8만 |
|---|
| 2026.05.22 | ₩81,956 | ₩82,258 | ₩81,674 | ₩81,983 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩80,467 | ₩81,713 | ₩80,414 | ₩81,301 | +1.04% | 7.8천 |
|---|
| 2026.05.20 | ₩79,556 | ₩80,938 | ₩79,529 | ₩80,938 | +1.74% | 7.5천 |
|---|
| 2026.05.19 | ₩78,362 | ₩79,395 | ₩78,362 | ₩78,952 | +0.75% | 2.2천 |
|---|
| 2026.05.18 | ₩80,266 | ₩80,266 | ₩79,530 | ₩79,711 | -0.69% | 2.6천 |
|---|
| 2026.05.15 | ₩80,521 | ₩80,561 | ₩80,209 | ₩80,209 | -0.39% | 9.1천 |
|---|
| 2026.05.14 | ₩82,747 | ₩82,747 | ₩81,604 | ₩81,777 | -1.17% | 3.7천 |
|---|
| 2026.05.13 | ₩81,138 | ₩81,433 | ₩81,138 | ₩81,346 | +0.26% | 4.9천 |
|---|
| 2026.05.12 | ₩81,084 | ₩81,594 | ₩80,347 | ₩81,552 | +0.58% | 4.7천 |
|---|
| 2026.05.11 | ₩82,452 | ₩82,827 | ₩82,291 | ₩82,363 | -0.11% | 1.3만 |
|---|
| 2026.05.08 | ₩82,573 | ₩82,774 | ₩82,170 | ₩82,696 | +0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩84,289 | ₩84,289 | ₩82,028 | ₩82,028 | -2.68% | 2.7만 |
|---|
| 2026.05.06 | ₩83,525 | ₩83,793 | ₩83,149 | ₩83,793 | +0.32% | 5.9천 |
|---|
| 2026.05.05 | ₩81,460 | ₩82,224 | ₩81,460 | ₩82,066 | +0.74% | 1만 |
|---|
| 2026.05.04 | ₩82,117 | ₩82,117 | ₩80,293 | ₩80,596 | -1.85% | 2만 |
|---|
| 2026.05.01 | ₩81,362 | ₩81,473 | ₩80,863 | ₩80,930 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩81,741 | ₩81,741 | ₩79,636 | ₩81,433 | -0.38% | 1.6만 |
|---|
| 2026.04.29 | ₩82,050 | ₩82,050 | ₩78,979 | ₩79,234 | -3.43% | 2.2만 |
|---|
| 2026.04.28 | ₩80,441 | ₩80,441 | ₩79,529 | ₩79,853 | -0.73% | 1.5만 |
|---|
| 2026.04.27 | ₩81,151 | ₩81,151 | ₩80,414 | ₩80,847 | -0.38% | 3.6천 |
|---|
| 2026.04.24 | ₩80,730 | ₩81,326 | ₩80,695 | ₩81,004 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩80,709 | ₩80,950 | ₩80,387 | ₩80,510 | -0.25% | 3.1만 |
|---|
| 2026.04.22 | ₩80,816 | ₩81,138 | ₩80,293 | ₩80,584 | -0.29% | 26.4만 |
|---|
| 2026.04.21 | ₩81,929 | ₩82,298 | ₩80,717 | ₩80,717 | -1.48% | 6.1만 |
|---|
| 2026.04.20 | ₩81,647 | ₩81,647 | ₩81,285 | ₩81,563 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩81,299 | ₩81,755 | ₩80,989 | ₩81,064 | -0.29% | 4.9천 |
|---|
| 2026.04.16 | ₩79,019 | ₩79,529 | ₩78,852 | ₩79,247 | +0.29% | 82.8만 |
|---|
| 2026.04.15 | ₩79,046 | ₩79,046 | ₩78,376 | ₩78,960 | -0.11% | 6.2천 |
|---|
| 2026.04.14 | ₩78,832 | ₩79,609 | ₩78,832 | ₩79,232 | +0.51% | 1만 |
|---|
| 2026.04.13 | ₩77,960 | ₩78,845 | ₩77,960 | ₩78,724 | +0.98% | 5.2천 |
|---|
| 2026.04.10 | ₩77,893 | ₩77,893 | ₩77,397 | ₩77,416 | -0.61% | 7.9천 |
|---|
| 2026.04.09 | ₩77,115 | ₩77,993 | ₩77,088 | ₩77,866 | +0.97% | 5.1천 |
|---|
| 2026.04.08 | ₩77,504 | ₩77,652 | ₩77,088 | ₩77,390 | -0.15% | 1.2만 |
|---|
| 2026.04.07 | ₩74,018 | ₩74,634 | ₩74,018 | ₩74,609 | +0.80% | 4.8천 |
|---|
| 2026.04.06 | ₩74,192 | ₩74,728 | ₩74,172 | ₩74,728 | +0.72% | 3.3천 |
|---|
| 2026.04.02 | ₩73,776 | ₩74,313 | ₩73,776 | ₩74,313 | +0.73% | 5.1천 |
|---|
| 2026.04.01 | ₩73,924 | ₩74,970 | ₩73,924 | ₩74,179 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩71,725 | ₩73,261 | ₩71,644 | ₩73,261 | +2.14% | 8천 |
|---|
| 2026.03.30 | ₩72,127 | ₩72,127 | ₩70,142 | ₩70,423 | -2.36% | 2.3만 |
|---|
| 2026.03.27 | ₩72,134 | ₩72,382 | ₩71,162 | ₩71,276 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩73,414 | ₩73,414 | ₩72,670 | ₩72,670 | -1.01% | 1.9천 |
|---|
| 2026.03.25 | ₩74,286 | ₩74,521 | ₩73,991 | ₩74,298 | +0.02% | 2.9천 |
|---|
| 2026.03.24 | ₩72,596 | ₩73,857 | ₩72,596 | ₩73,575 | +1.35% | 3천 |
|---|
| 2026.03.23 | ₩73,686 | ₩73,885 | ₩72,945 | ₩72,945 | -1.01% | 1.1만 |
|---|
| 2026.03.20 | ₩71,892 | ₩72,301 | ₩71,242 | ₩71,390 | -0.70% | 8.2천 |
|---|
| 2026.03.19 | ₩74,246 | ₩74,246 | ₩72,154 | ₩73,160 | -1.46% | 7.5천 |
|---|
| 2026.03.18 | ₩73,361 | ₩73,669 | ₩72,777 | ₩72,777 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩73,669 | ₩73,843 | ₩73,387 | ₩73,615 | -0.07% | 8.8천 |
|---|
| 2026.03.16 | ₩73,602 | ₩73,602 | ₩72,958 | ₩73,052 | -0.75% | 4.5천 |
|---|
| 2026.03.13 | ₩72,596 | ₩72,596 | ₩72,248 | ₩72,338 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩73,428 | ₩73,455 | ₩72,422 | ₩72,460 | -1.32% | 3.6천 |
|---|
| 2026.03.11 | ₩74,514 | ₩74,514 | ₩74,044 | ₩74,460 | -0.07% | 5천 |
|---|
| 2026.03.10 | ₩77,021 | ₩77,021 | ₩74,836 | ₩74,836 | -2.84% | 2.7천 |
|---|
| 2026.03.09 | ₩73,046 | ₩75,023 | ₩72,328 | ₩74,970 | +2.63% | 1.2만 |
|---|
| 2026.03.06 | ₩74,339 | ₩74,487 | ₩73,884 | ₩73,977 | -0.49% | 7.7천 |
|---|
| 2026.03.05 | ₩76,632 | ₩77,008 | ₩75,265 | ₩75,935 | -0.91% | 8.3천 |
|---|
| 2026.03.04 | ₩78,014 | ₩78,014 | ₩77,424 | ₩77,558 | -0.58% | 8.3천 |
|---|
| 2026.03.03 | ₩76,498 | ₩77,920 | ₩75,855 | ₩77,377 | +1.15% | 1.1만 |
|---|
| 2026.03.02 | ₩78,255 | ₩78,978 | ₩78,255 | ₩78,738 | +0.62% | 4.9천 |
|---|
| 2026.02.27 | ₩78,000 | ₩78,174 | ₩77,686 | ₩78,128 | +0.16% | 1만 |
|---|
| 2026.02.26 | ₩78,805 | ₩79,556 | ₩78,389 | ₩79,435 | +0.80% | 2만 |
|---|
| 2026.02.25 | ₩79,757 | ₩79,757 | ₩78,362 | ₩79,153 | -0.76% | 1만 |
|---|
| 2026.02.24 | ₩79,059 | ₩79,261 | ₩78,630 | ₩79,053 | -0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩78,188 | ₩78,496 | ₩77,799 | ₩78,456 | +0.34% | 3천 |
|---|
| 2026.02.20 | ₩80,152 | ₩80,152 | ₩79,703 | ₩79,944 | -0.26% | 9.7천 |
|---|
| 2026.02.19 | ₩79,422 | ₩80,065 | ₩79,422 | ₩80,052 | +0.79% | 3.1천 |
|---|
| 2026.02.18 | ₩80,360 | ₩80,561 | ₩79,730 | ₩79,944 | -0.52% | 3.2천 |
|---|
| 2026.02.17 | ₩79,301 | ₩80,052 | ₩78,872 | ₩79,789 | +0.62% | 5.9천 |
|---|
| 2026.02.13 | ₩79,857 | ₩80,695 | ₩79,857 | ₩80,038 | +0.23% | 6.7천 |
|---|
| 2026.02.12 | ₩81,272 | ₩81,312 | ₩78,952 | ₩79,100 | -2.67% | 4.7천 |
|---|
| 2026.02.11 | ₩80,883 | ₩80,883 | ₩80,132 | ₩80,579 | -0.38% | 1.4만 |
|---|
| 2026.02.10 | ₩80,937 | ₩81,165 | ₩80,628 | ₩80,669 | -0.33% | 1.8만 |
|---|
| 2026.02.09 | ₩80,950 | ₩80,950 | ₩80,634 | ₩80,634 | -0.39% | 4.4천 |
|---|
| 2026.02.06 | ₩78,577 | ₩80,119 | ₩78,577 | ₩80,034 | +1.85% | 2.8만 |
|---|
| 2026.02.05 | ₩77,035 | ₩78,188 | ₩77,035 | ₩77,294 | +0.34% | 1.2만 |
|---|
| 2026.02.04 | ₩78,416 | ₩78,416 | ₩76,948 | ₩77,744 | -0.86% | 4.1천 |
|---|
| 2026.02.03 | ₩78,000 | ₩78,315 | ₩77,236 | ₩77,953 | -0.06% | 6.4천 |
|---|
| 2026.02.02 | ₩77,558 | ₩77,812 | ₩77,544 | ₩77,598 | +0.05% | 6천 |
|---|
| 2026.01.30 | ₩77,035 | ₩77,035 | ₩76,410 | ₩76,671 | -0.47% | 2.7천 |
|---|
| 2026.01.29 | ₩77,638 | ₩77,853 | ₩77,072 | ₩77,845 | +0.27% | 7.3천 |
|---|
| 2026.01.28 | ₩77,712 | ₩77,733 | ₩77,491 | ₩77,544 | -0.22% | 7.5천 |
|---|
| 2026.01.27 | ₩78,577 | ₩78,577 | ₩77,765 | ₩78,026 | -0.70% | 8.8천 |
|---|
| 2026.01.26 | ₩78,040 | ₩78,402 | ₩78,014 | ₩78,148 | +0.14% | 8.2천 |
|---|
| 2026.01.23 | ₩79,033 | ₩79,033 | ₩77,940 | ₩78,066 | -1.22% | 4천 |
|---|
| 2026.01.22 | ₩80,186 | ₩80,360 | ₩79,565 | ₩79,565 | -0.77% | 7.2천 |
|---|
| 2026.01.21 | ₩78,429 | ₩79,636 | ₩78,429 | ₩79,548 | +1.43% | 4.4천 |
|---|
| 2026.01.20 | ₩77,330 | ₩78,417 | ₩77,330 | ₩77,745 | +0.54% | 1.1만 |
|---|
| 2026.01.16 | ₩78,909 | ₩79,059 | ₩78,791 | ₩78,829 | -0.10% | 5.1천 |
|---|
| 2026.01.15 | ₩78,231 | ₩79,529 | ₩78,231 | ₩78,872 | +0.82% | 3.8만 |
|---|
| 2026.01.14 | ₩77,102 | ₩77,406 | ₩77,021 | ₩77,406 | +0.39% | 3.3천 |
|---|
| 2026.01.13 | ₩77,350 | ₩77,531 | ₩77,308 | ₩77,308 | -0.05% | 8.7천 |
|---|
| 2026.01.12 | ₩77,263 | ₩77,571 | ₩77,138 | ₩77,571 | +0.40% | 3.5천 |
|---|
| 2026.01.09 | ₩77,308 | ₩77,772 | ₩77,308 | ₩77,705 | +0.51% | 8.2천 |
|---|
| 2026.01.08 | ₩76,699 | ₩76,699 | ₩76,438 | ₩76,659 | -0.05% | 3천 |
|---|
| 2026.01.07 | ₩76,257 | ₩76,257 | ₩75,600 | ₩75,886 | -0.49% | 1.2만 |
|---|
| 2026.01.06 | ₩75,037 | ₩76,158 | ₩75,037 | ₩76,150 | +1.48% | 5.7천 |
|---|
| 2026.01.05 | ₩74,728 | ₩75,159 | ₩74,541 | ₩75,010 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩74,058 | ₩74,058 | ₩73,133 | ₩73,696 | -0.49% | 1.7만 |
|---|
| 2025.12.31 | ₩73,522 | ₩73,522 | ₩72,891 | ₩72,891 | -0.86% | 1.2만 |
|---|
| 2025.12.30 | ₩73,977 | ₩74,136 | ₩73,743 | ₩73,743 | -0.32% | 4.6천 |
|---|
| 2025.12.29 | ₩74,353 | ₩74,353 | ₩74,085 | ₩74,216 | -0.18% | 8.4천 |
|---|
| 2025.12.26 | ₩74,433 | ₩74,675 | ₩74,366 | ₩74,651 | +0.29% | 5.2천 |
|---|
| 2025.12.24 | ₩74,661 | ₩74,836 | ₩74,407 | ₩74,769 | +0.14% | 1.5만 |
|---|
| 2025.12.23 | ₩74,326 | ₩74,742 | ₩74,286 | ₩74,594 | +0.36% | 2.2천 |
|---|
| 2025.12.22 | ₩74,085 | ₩75,104 | ₩74,085 | ₩74,688 | +0.81% | 8천 |
|---|
| 2025.12.19 | ₩73,374 | ₩73,924 | ₩73,374 | ₩73,837 | +0.63% | 2.7만 |
|---|
| 2025.12.18 | ₩73,682 | ₩73,837 | ₩73,307 | ₩73,307 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩72,663 | ₩72,717 | ₩72,592 | ₩72,650 | -0.02% | 2.7만 |
|---|
| 2025.12.16 | ₩74,172 | ₩74,172 | ₩73,455 | ₩73,575 | -0.80% | 3.5천 |
|---|
| 2025.12.15 | ₩74,608 | ₩74,608 | ₩74,059 | ₩74,059 | -0.74% | 1.8천 |
|---|
| 2025.12.12 | ₩74,628 | ₩74,715 | ₩74,294 | ₩74,294 | -0.45% | 2.9천 |
|---|
| 2025.12.11 | ₩75,412 | ₩75,908 | ₩75,171 | ₩75,719 | +0.41% | 3.7천 |
|---|
| 2025.12.10 | ₩75,037 | ₩75,518 | ₩73,634 | ₩75,054 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩73,736 | ₩74,259 | ₩73,562 | ₩73,720 | -0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩74,487 | ₩74,487 | ₩73,522 | ₩73,629 | -1.15% | 2.6천 |
|---|
| 2025.12.05 | ₩73,610 | ₩73,803 | ₩73,589 | ₩73,645 | +0.05% | 1.2만 |
|---|
| 2025.12.04 | ₩73,421 | ₩74,091 | ₩73,421 | ₩73,806 | +0.52% | 2.4천 |
|---|
| 2025.12.03 | ₩72,583 | ₩73,629 | ₩72,583 | ₩73,518 | +1.29% | 8.5천 |
|---|
| 2025.12.02 | ₩73,133 | ₩73,133 | ₩72,464 | ₩72,464 | -0.91% | 5천 |
|---|
| 2025.12.01 | ₩72,985 | ₩73,092 | ₩72,496 | ₩72,496 | -0.67% | 8.8천 |
|---|
| 2025.11.28 | ₩73,383 | ₩73,441 | ₩73,383 | ₩73,430 | +0.06% | 700 |
|---|
| 2025.11.26 | ₩73,414 | ₩73,750 | ₩72,999 | ₩73,220 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩71,443 | ₩72,891 | ₩71,443 | ₩72,891 | +2.03% | 7.5천 |
|---|
| 2025.11.24 | ₩70,714 | ₩71,396 | ₩70,714 | ₩71,396 | +0.97% | 4천 |
|---|
| 2025.11.21 | ₩68,386 | ₩70,357 | ₩68,386 | ₩70,022 | +2.39% | 6.8천 |
|---|
| 2025.11.20 | ₩70,505 | ₩70,665 | ₩68,001 | ₩68,001 | -3.55% | 3.8천 |
|---|
| 2025.11.19 | ₩68,466 | ₩69,445 | ₩68,466 | ₩68,989 | +0.76% | 6.2천 |
|---|
| 2025.11.18 | ₩68,024 | ₩68,869 | ₩67,984 | ₩68,480 | +0.67% | 8.2천 |
|---|
| 2025.11.17 | ₩69,955 | ₩69,955 | ₩68,347 | ₩68,480 | -2.11% | 4.5천 |
|---|
| 2025.11.14 | ₩68,962 | ₩70,210 | ₩68,962 | ₩69,972 | +1.46% | 7.3천 |
|---|
| 2025.11.13 | ₩71,363 | ₩71,363 | ₩69,982 | ₩70,022 | -1.88% | 1.2만 |
|---|
| 2025.11.12 | ₩72,677 | ₩72,677 | ₩71,773 | ₩71,773 | -1.24% | 1만 |
|---|
| 2025.11.11 | ₩71,993 | ₩71,993 | ₩71,738 | ₩71,866 | -0.18% | 9.8천 |
|---|
| 2025.11.10 | ₩72,087 | ₩72,462 | ₩71,886 | ₩72,037 | -0.07% | 7.1천 |
|---|
| 2025.11.07 | ₩69,405 | ₩71,242 | ₩69,405 | ₩71,242 | +2.65% | 2만 |
|---|
| 2025.11.06 | ₩70,652 | ₩71,202 | ₩70,384 | ₩70,384 | -0.38% | 2.3만 |
|---|
| 2025.11.05 | ₩70,250 | ₩71,336 | ₩70,250 | ₩70,907 | +0.94% | 3만 |
|---|
| 2025.11.04 | ₩71,162 | ₩71,162 | ₩70,142 | ₩70,227 | -1.31% | 1.3만 |
|---|
| 2025.11.03 | ₩70,746 | ₩71,010 | ₩70,570 | ₩71,010 | +0.37% | 2.7천 |
|---|
| 2025.10.31 | ₩71,068 | ₩71,457 | ₩70,746 | ₩71,390 | +0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩71,450 | ₩71,640 | ₩70,739 | ₩70,743 | -0.99% | 2.3천 |
|---|
| 2025.10.29 | ₩72,382 | ₩72,657 | ₩71,229 | ₩71,453 | -1.28% | 4.1천 |
|---|
| 2025.10.28 | ₩72,474 | ₩72,670 | ₩72,087 | ₩72,481 | +0.01% | 3.3천 |
|---|
| 2025.10.27 | ₩73,253 | ₩73,253 | ₩72,738 | ₩72,878 | -0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩73,025 | ₩73,025 | ₩72,649 | ₩72,649 | -0.52% | 4.1천 |
|---|
| 2025.10.23 | ₩71,282 | ₩72,020 | ₩71,282 | ₩72,020 | +1.03% | 5.4천 |
|---|
| 2025.10.22 | ₩72,167 | ₩72,167 | ₩70,303 | ₩70,793 | -1.90% | 1만 |
|---|
| 2025.10.21 | ₩71,617 | ₩71,993 | ₩71,617 | ₩71,874 | +0.36% | 8.1천 |
|---|
| 2025.10.20 | ₩71,597 | ₩71,825 | ₩71,597 | ₩71,820 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩70,907 | ₩70,907 | ₩70,639 | ₩70,766 | -0.20% | 3.2천 |
|---|
| 2025.10.16 | ₩71,577 | ₩71,617 | ₩70,142 | ₩70,769 | -1.13% | 3.7만 |
|---|
| 2025.10.15 | ₩72,328 | ₩72,328 | ₩71,215 | ₩71,615 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩70,471 | ₩71,644 | ₩70,471 | ₩71,428 | +1.36% | 8.5천 |
|---|
| 2025.10.13 | ₩70,572 | ₩70,639 | ₩70,183 | ₩70,573 | +0.00% | 1.9천 |
|---|
| 2025.10.10 | ₩71,155 | ₩71,155 | ₩68,979 | ₩68,979 | -3.06% | 5.3천 |
|---|