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 | ₩83,015 | ₩83,389 | ₩83,015 | ₩83,269 | +0.31% | 7천 |
| 2026.10.08 | ₩82,300 | ₩82,734 | ₩81,866 | ₩82,694 | +0.48% | 3.5만 |
| 2026.10.07 | ₩83,042 | ₩83,122 | ₩82,654 | ₩82,781 | -0.31% | 1.5만 |
| 2026.10.06 | ₩84,218 | ₩84,686 | ₩83,897 | ₩84,040 | -0.21% | 1.8만 |
| 2026.10.05 | ₩84,472 | ₩85,060 | ₩84,365 | ₩84,715 | +0.29% | 4.5천 |
| 2026.10.02 | ₩84,846 | ₩84,846 | ₩84,517 | ₩84,517 | -0.39% | 4.6만 |
| 2026.10.01 | ₩82,520 | ₩83,296 | ₩82,454 | ₩83,296 | +0.94% | 4.2천 |
| 2026.09.30 | ₩83,416 | ₩83,416 | ₩82,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,729 |
| -0.82% |
| 2만 |
| 2026.09.29 | ₩82,801 | ₩82,801 | ₩82,013 | ₩82,654 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩82,507 | ₩83,042 | ₩82,333 | ₩82,802 | +0.36% | 7.2천 |
|---|
| 2026.09.25 | ₩82,721 | ₩83,563 | ₩82,721 | ₩83,182 | +0.56% | 5.7천 |
|---|
| 2026.09.24 | ₩82,494 | ₩82,868 | ₩82,320 | ₩82,868 | +0.45% | 9.4천 |
|---|
| 2026.09.23 | ₩82,975 | ₩83,068 | ₩82,657 | ₩82,794 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩83,630 | ₩84,004 | ₩83,456 | ₩83,636 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩83,576 | ₩83,630 | ₩83,082 | ₩83,389 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩83,657 | ₩83,657 | ₩82,293 | ₩82,792 | -1.03% | 2.2만 |
|---|
| 2026.09.17 | ₩83,683 | ₩83,904 | ₩83,443 | ₩83,443 | -0.29% | 8.1천 |
|---|
| 2026.09.16 | ₩83,897 | ₩83,991 | ₩82,220 | ₩82,979 | -1.09% | 7.2천 |
|---|
| 2026.09.15 | ₩83,413 | ₩83,413 | ₩82,968 | ₩83,269 | -0.17% | 1.6만 |
|---|
| 2026.09.14 | ₩84,245 | ₩84,245 | ₩83,784 | ₩83,884 | -0.43% | 3만 |
|---|
| 2026.09.11 | ₩85,220 | ₩85,220 | ₩84,402 | ₩84,402 | -0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩84,205 | ₩84,382 | ₩83,897 | ₩84,058 | -0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩85,461 | ₩85,541 | ₩84,940 | ₩84,960 | -0.59% | 1.4만 |
|---|
| 2026.09.08 | ₩86,851 | ₩86,851 | ₩86,089 | ₩86,102 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩86,677 | ₩86,677 | ₩86,250 | ₩86,545 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩86,229 | ₩86,342 | ₩85,688 | ₩86,342 | +0.13% | 1.1만 |
|---|
| 2026.09.02 | ₩85,902 | ₩86,056 | ₩85,715 | ₩85,929 | +0.03% | 8.7천 |
|---|
| 2026.09.01 | ₩86,263 | ₩86,263 | ₩85,294 | ₩85,294 | -1.12% | 1.4만 |
|---|
| 2026.08.31 | ₩86,423 | ₩86,731 | ₩86,423 | ₩86,724 | +0.35% | 9.7천 |
|---|
| 2026.08.28 | ₩88,482 | ₩88,482 | ₩87,462 | ₩87,462 | -1.15% | 9.4천 |
|---|
| 2026.08.27 | ₩88,535 | ₩89,003 | ₩88,488 | ₩88,896 | +0.41% | 1.2만 |
|---|
| 2026.08.26 | ₩88,107 | ₩88,520 | ₩88,107 | ₩88,455 | +0.39% | 3.8천 |
|---|
| 2026.08.25 | ₩88,081 | ₩88,234 | ₩87,894 | ₩88,147 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩88,695 | ₩90,680 | ₩88,101 | ₩88,281 | -0.47% | 7.9만 |
|---|
| 2026.08.21 | ₩88,849 | ₩88,967 | ₩88,214 | ₩88,967 | +0.13% | 2.3만 |
|---|
| 2026.08.20 | ₩88,956 | ₩89,284 | ₩88,361 | ₩88,375 | -0.65% | 23.9만 |
|---|
| 2026.08.19 | ₩91,449 | ₩91,449 | ₩89,711 | ₩89,711 | -1.90% | 5.6천 |
|---|
| 2026.08.18 | ₩90,941 | ₩91,288 | ₩90,393 | ₩90,498 | -0.49% | 5.3천 |
|---|
| 2026.08.17 | ₩92,010 | ₩92,371 | ₩91,983 | ₩92,144 | +0.15% | 9.3천 |
|---|
| 2026.08.14 | ₩92,010 | ₩92,331 | ₩91,971 | ₩92,109 | +0.11% | 1.4만 |
|---|
| 2026.08.13 | ₩92,244 | ₩92,344 | ₩92,010 | ₩92,102 | -0.15% | 6.1천 |
|---|
| 2026.08.12 | ₩91,636 | ₩91,943 | ₩91,208 | ₩91,649 | +0.01% | 4.8천 |
|---|
| 2026.08.11 | ₩91,034 | ₩91,075 | ₩90,674 | ₩90,674 | -0.40% | 1.5만 |
|---|
| 2026.08.10 | ₩91,034 | ₩91,088 | ₩90,442 | ₩90,486 | -0.60% | 7.3천 |
|---|
| 2026.08.07 | ₩93,387 | ₩93,387 | ₩90,714 | ₩91,001 | -2.55% | 3.4천 |
|---|
| 2026.08.06 | ₩90,954 | ₩92,076 | ₩90,612 | ₩90,612 | -0.38% | 7.4천 |
|---|
| 2026.08.05 | ₩91,729 | ₩91,729 | ₩91,196 | ₩91,196 | -0.58% | 2.9천 |
|---|
| 2026.08.04 | ₩87,746 | ₩91,743 | ₩87,746 | ₩91,468 | +4.24% | 6.2천 |
|---|
| 2026.08.03 | ₩88,361 | ₩89,509 | ₩88,361 | ₩89,412 | +1.19% | 4.9천 |
|---|
| 2026.07.31 | ₩88,214 | ₩88,560 | ₩87,198 | ₩88,121 | -0.11% | 7.1천 |
|---|
| 2026.07.30 | ₩87,245 | ₩88,201 | ₩87,245 | ₩88,201 | +1.10% | 3.5천 |
|---|
| 2026.07.29 | ₩88,294 | ₩88,348 | ₩86,684 | ₩86,684 | -1.82% | 1.4만 |
|---|
| 2026.07.28 | ₩87,867 | ₩88,504 | ₩87,827 | ₩88,421 | +0.63% | 5.5천 |
|---|
| 2026.07.27 | ₩89,177 | ₩89,177 | ₩88,054 | ₩88,428 | -0.84% | 5.4만 |
|---|
| 2026.07.24 | ₩88,742 | ₩89,230 | ₩88,337 | ₩88,337 | -0.46% | 7.6천 |
|---|
| 2026.07.23 | ₩88,903 | ₩89,016 | ₩88,428 | ₩88,749 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩89,751 | ₩89,979 | ₩89,150 | ₩89,193 | -0.62% | 9.3천 |
|---|
| 2026.07.21 | ₩90,807 | ₩90,807 | ₩88,606 | ₩89,730 | -1.19% | 8.3천 |
|---|
| 2026.07.20 | ₩89,137 | ₩89,324 | ₩88,429 | ₩88,429 | -0.79% | 6.4천 |
|---|
| 2026.07.17 | ₩88,335 | ₩89,586 | ₩88,335 | ₩89,257 | +1.04% | 3.3만 |
|---|
| 2026.07.16 | ₩88,802 | ₩90,393 | ₩88,802 | ₩89,377 | +0.65% | 7.7천 |
|---|
| 2026.07.15 | ₩89,070 | ₩89,598 | ₩88,883 | ₩89,254 | +0.21% | 3천 |
|---|
| 2026.07.14 | ₩89,484 | ₩89,484 | ₩89,190 | ₩89,360 | -0.14% | 7.4천 |
|---|
| 2026.07.13 | ₩90,179 | ₩90,179 | ₩88,508 | ₩88,722 | -1.62% | 5.9천 |
|---|
| 2026.07.10 | ₩90,420 | ₩90,420 | ₩89,517 | ₩89,564 | -0.95% | 7.4천 |
|---|
| 2026.07.09 | ₩90,473 | ₩90,553 | ₩90,092 | ₩90,092 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩88,294 | ₩88,294 | ₩87,092 | ₩88,270 | -0.03% | 4.9천 |
|---|
| 2026.07.07 | ₩90,072 | ₩90,072 | ₩88,749 | ₩89,199 | -0.97% | 3.2만 |
|---|
| 2026.07.06 | ₩90,740 | ₩90,834 | ₩90,162 | ₩90,253 | -0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩92,037 | ₩92,090 | ₩89,150 | ₩89,940 | -2.28% | 5.8천 |
|---|
| 2026.07.01 | ₩91,823 | ₩92,572 | ₩91,409 | ₩91,409 | -0.45% | 1.3만 |
|---|
| 2026.06.30 | ₩92,024 | ₩92,799 | ₩91,983 | ₩92,531 | +0.55% | 9.6천 |
|---|
| 2026.06.29 | ₩91,141 | ₩91,556 | ₩89,878 | ₩91,556 | +0.45% | 1만 |
|---|
| 2026.06.26 | ₩90,045 | ₩90,981 | ₩89,892 | ₩90,981 | +1.04% | 7.2천 |
|---|
| 2026.06.25 | ₩89,925 | ₩90,941 | ₩89,925 | ₩90,663 | +0.82% | 4.3천 |
|---|
| 2026.06.24 | ₩88,909 | ₩89,404 | ₩88,401 | ₩88,695 | -0.24% | 5.9천 |
|---|
| 2026.06.23 | ₩87,960 | ₩88,615 | ₩87,960 | ₩88,236 | +0.31% | 4.8천 |
|---|
| 2026.06.22 | ₩89,284 | ₩89,305 | ₩88,722 | ₩89,305 | +0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩88,107 | ₩88,495 | ₩87,787 | ₩88,450 | +0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩87,947 | ₩88,428 | ₩86,637 | ₩86,637 | -1.49% | 2.2만 |
|---|
| 2026.06.16 | ₩87,907 | ₩88,936 | ₩87,212 | ₩87,212 | -0.79% | 7.1천 |
|---|
| 2026.06.15 | ₩88,642 | ₩88,642 | ₩87,940 | ₩87,964 | -0.76% | 7.4천 |
|---|
| 2026.06.12 | ₩86,544 | ₩87,640 | ₩86,544 | ₩87,122 | +0.67% | 5.8천 |
|---|
| 2026.06.11 | ₩84,205 | ₩86,209 | ₩84,205 | ₩86,209 | +2.38% | 1.1만 |
|---|
| 2026.06.10 | ₩85,635 | ₩85,635 | ₩83,282 | ₩83,296 | -2.73% | 5.9천 |
|---|
| 2026.06.09 | ₩84,753 | ₩84,753 | ₩82,039 | ₩84,237 | -0.61% | 8.6천 |
|---|
| 2026.06.08 | ₩83,583 | ₩83,884 | ₩83,309 | ₩83,389 | -0.23% | 15.1만 |
|---|
| 2026.06.05 | ₩83,403 | ₩83,563 | ₩82,200 | ₩82,467 | -1.12% | 1.4만 |
|---|
| 2026.06.04 | ₩84,592 | ₩84,679 | ₩83,797 | ₩84,508 | -0.10% | 1.3만 |
|---|
| 2026.06.03 | ₩83,910 | ₩84,098 | ₩83,523 | ₩83,753 | -0.19% | 8.6천 |
|---|
| 2026.06.02 | ₩83,890 | ₩84,311 | ₩83,771 | ₩84,163 | +0.33% | 6.9천 |
|---|
| 2026.06.01 | ₩82,574 | ₩83,155 | ₩81,959 | ₩82,919 | +0.42% | 1.3만 |
|---|
| 2026.05.29 | ₩83,202 | ₩84,606 | ₩82,868 | ₩82,948 | -0.31% | 7.3만 |
|---|
| 2026.05.28 | ₩83,135 | ₩83,630 | ₩83,135 | ₩83,443 | +0.37% | 9.1천 |
|---|
| 2026.05.27 | ₩84,031 | ₩84,031 | ₩82,748 | ₩82,904 | -1.34% | 5.1만 |
|---|
| 2026.05.26 | ₩83,066 | ₩83,536 | ₩82,948 | ₩83,536 | +0.57% | 3.8만 |
|---|
| 2026.05.22 | ₩81,692 | ₩81,993 | ₩81,411 | ₩81,719 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩80,208 | ₩81,450 | ₩80,155 | ₩81,040 | +1.04% | 7.8천 |
|---|
| 2026.05.20 | ₩79,299 | ₩80,677 | ₩79,273 | ₩80,677 | +1.74% | 7.5천 |
|---|
| 2026.05.19 | ₩78,110 | ₩79,139 | ₩78,110 | ₩78,698 | +0.75% | 2.2천 |
|---|
| 2026.05.18 | ₩80,008 | ₩80,008 | ₩79,274 | ₩79,454 | -0.69% | 2.6천 |
|---|
| 2026.05.15 | ₩80,262 | ₩80,302 | ₩79,950 | ₩79,950 | -0.39% | 9.1천 |
|---|
| 2026.05.14 | ₩82,480 | ₩82,480 | ₩81,342 | ₩81,514 | -1.17% | 3.7천 |
|---|
| 2026.05.13 | ₩80,876 | ₩81,171 | ₩80,876 | ₩81,084 | +0.26% | 4.9천 |
|---|
| 2026.05.12 | ₩80,823 | ₩81,331 | ₩80,088 | ₩81,289 | +0.58% | 4.7천 |
|---|
| 2026.05.11 | ₩82,186 | ₩82,561 | ₩82,026 | ₩82,098 | -0.11% | 1.3만 |
|---|
| 2026.05.08 | ₩82,307 | ₩82,507 | ₩81,906 | ₩82,430 | +0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩84,017 | ₩84,017 | ₩81,764 | ₩81,764 | -2.68% | 2.7만 |
|---|
| 2026.05.06 | ₩83,256 | ₩83,523 | ₩82,881 | ₩83,523 | +0.32% | 5.9천 |
|---|
| 2026.05.05 | ₩81,197 | ₩81,959 | ₩81,197 | ₩81,801 | +0.74% | 1만 |
|---|
| 2026.05.04 | ₩81,852 | ₩81,852 | ₩80,034 | ₩80,336 | -1.85% | 2만 |
|---|
| 2026.05.01 | ₩81,100 | ₩81,211 | ₩80,602 | ₩80,669 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩81,478 | ₩81,478 | ₩79,379 | ₩81,171 | -0.38% | 1.6만 |
|---|
| 2026.04.29 | ₩81,785 | ₩81,785 | ₩78,725 | ₩78,979 | -3.43% | 2.2만 |
|---|
| 2026.04.28 | ₩80,181 | ₩80,181 | ₩79,273 | ₩79,596 | -0.73% | 1.5만 |
|---|
| 2026.04.27 | ₩80,890 | ₩80,890 | ₩80,155 | ₩80,586 | -0.38% | 3.6천 |
|---|
| 2026.04.24 | ₩80,470 | ₩81,064 | ₩80,435 | ₩80,743 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩80,449 | ₩80,689 | ₩80,128 | ₩80,251 | -0.25% | 3.1만 |
|---|
| 2026.04.22 | ₩80,556 | ₩80,876 | ₩80,034 | ₩80,324 | -0.29% | 26.4만 |
|---|
| 2026.04.21 | ₩81,665 | ₩82,033 | ₩80,457 | ₩80,457 | -1.48% | 6.1만 |
|---|
| 2026.04.20 | ₩81,384 | ₩81,384 | ₩81,023 | ₩81,300 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩81,037 | ₩81,491 | ₩80,728 | ₩80,803 | -0.29% | 4.9천 |
|---|
| 2026.04.16 | ₩78,765 | ₩79,273 | ₩78,598 | ₩78,992 | +0.29% | 82.8만 |
|---|
| 2026.04.15 | ₩78,791 | ₩78,791 | ₩78,123 | ₩78,706 | -0.11% | 6.2천 |
|---|
| 2026.04.14 | ₩78,578 | ₩79,353 | ₩78,578 | ₩78,977 | +0.51% | 1만 |
|---|
| 2026.04.13 | ₩77,709 | ₩78,591 | ₩77,709 | ₩78,471 | +0.98% | 5.2천 |
|---|
| 2026.04.10 | ₩77,642 | ₩77,642 | ₩77,147 | ₩77,166 | -0.61% | 7.9천 |
|---|
| 2026.04.09 | ₩76,867 | ₩77,742 | ₩76,840 | ₩77,615 | +0.97% | 5.1천 |
|---|
| 2026.04.08 | ₩77,254 | ₩77,401 | ₩76,840 | ₩77,141 | -0.15% | 1.2만 |
|---|
| 2026.04.07 | ₩73,779 | ₩74,394 | ₩73,779 | ₩74,369 | +0.80% | 4.8천 |
|---|
| 2026.04.06 | ₩73,953 | ₩74,488 | ₩73,933 | ₩74,488 | +0.72% | 3.3천 |
|---|
| 2026.04.02 | ₩73,539 | ₩74,073 | ₩73,539 | ₩74,073 | +0.73% | 5.1천 |
|---|
| 2026.04.01 | ₩73,686 | ₩74,728 | ₩73,686 | ₩73,940 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩71,494 | ₩73,025 | ₩71,413 | ₩73,025 | +2.14% | 8천 |
|---|
| 2026.03.30 | ₩71,895 | ₩71,895 | ₩69,917 | ₩70,196 | -2.36% | 2.3만 |
|---|
| 2026.03.27 | ₩71,901 | ₩72,149 | ₩70,932 | ₩71,046 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩73,178 | ₩73,178 | ₩72,436 | ₩72,436 | -1.01% | 1.9천 |
|---|
| 2026.03.25 | ₩74,047 | ₩74,280 | ₩73,752 | ₩74,059 | +0.02% | 2.9천 |
|---|
| 2026.03.24 | ₩72,362 | ₩73,619 | ₩72,362 | ₩73,338 | +1.35% | 3천 |
|---|
| 2026.03.23 | ₩73,449 | ₩73,647 | ₩72,710 | ₩72,710 | -1.01% | 1.1만 |
|---|
| 2026.03.20 | ₩71,661 | ₩72,068 | ₩71,012 | ₩71,160 | -0.70% | 8.2천 |
|---|
| 2026.03.19 | ₩74,006 | ₩74,006 | ₩71,921 | ₩72,924 | -1.46% | 7.5천 |
|---|
| 2026.03.18 | ₩73,124 | ₩73,432 | ₩72,543 | ₩72,543 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩73,432 | ₩73,605 | ₩73,151 | ₩73,378 | -0.07% | 8.8천 |
|---|
| 2026.03.16 | ₩73,365 | ₩73,365 | ₩72,723 | ₩72,817 | -0.75% | 4.5천 |
|---|
| 2026.03.13 | ₩72,362 | ₩72,362 | ₩72,015 | ₩72,104 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩73,191 | ₩73,218 | ₩72,189 | ₩72,226 | -1.32% | 3.6천 |
|---|
| 2026.03.11 | ₩74,274 | ₩74,274 | ₩73,806 | ₩74,220 | -0.07% | 5천 |
|---|
| 2026.03.10 | ₩76,773 | ₩76,773 | ₩74,595 | ₩74,595 | -2.84% | 2.7천 |
|---|
| 2026.03.09 | ₩72,810 | ₩74,782 | ₩72,095 | ₩74,728 | +2.63% | 1.2만 |
|---|
| 2026.03.06 | ₩74,100 | ₩74,247 | ₩73,646 | ₩73,739 | -0.49% | 7.7천 |
|---|
| 2026.03.05 | ₩76,386 | ₩76,760 | ₩75,022 | ₩75,691 | -0.91% | 8.3천 |
|---|
| 2026.03.04 | ₩77,762 | ₩77,762 | ₩77,174 | ₩77,308 | -0.58% | 8.3천 |
|---|
| 2026.03.03 | ₩76,252 | ₩77,669 | ₩75,610 | ₩77,127 | +1.15% | 1.1만 |
|---|
| 2026.03.02 | ₩78,003 | ₩78,723 | ₩78,003 | ₩78,484 | +0.62% | 4.9천 |
|---|
| 2026.02.27 | ₩77,749 | ₩77,923 | ₩77,436 | ₩77,876 | +0.16% | 1만 |
|---|
| 2026.02.26 | ₩78,551 | ₩79,299 | ₩78,136 | ₩79,179 | +0.80% | 2만 |
|---|
| 2026.02.25 | ₩79,500 | ₩79,500 | ₩78,110 | ₩78,898 | -0.76% | 1만 |
|---|
| 2026.02.24 | ₩78,805 | ₩79,005 | ₩78,377 | ₩78,798 | -0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩77,936 | ₩78,243 | ₩77,548 | ₩78,203 | +0.34% | 3천 |
|---|
| 2026.02.20 | ₩79,894 | ₩79,894 | ₩79,446 | ₩79,687 | -0.26% | 9.7천 |
|---|
| 2026.02.19 | ₩79,166 | ₩79,807 | ₩79,166 | ₩79,794 | +0.79% | 3.1천 |
|---|
| 2026.02.18 | ₩80,101 | ₩80,302 | ₩79,473 | ₩79,687 | -0.52% | 3.2천 |
|---|
| 2026.02.17 | ₩79,045 | ₩79,794 | ₩78,618 | ₩79,532 | +0.62% | 5.9천 |
|---|
| 2026.02.13 | ₩79,600 | ₩80,435 | ₩79,600 | ₩79,780 | +0.23% | 6.7천 |
|---|
| 2026.02.12 | ₩81,010 | ₩81,050 | ₩78,698 | ₩78,845 | -2.67% | 4.7천 |
|---|
| 2026.02.11 | ₩80,623 | ₩80,623 | ₩79,874 | ₩80,319 | -0.38% | 1.4만 |
|---|
| 2026.02.10 | ₩80,676 | ₩80,903 | ₩80,369 | ₩80,409 | -0.33% | 1.8만 |
|---|
| 2026.02.09 | ₩80,689 | ₩80,689 | ₩80,374 | ₩80,374 | -0.39% | 4.4천 |
|---|
| 2026.02.06 | ₩78,324 | ₩79,861 | ₩78,324 | ₩79,776 | +1.85% | 2.8만 |
|---|
| 2026.02.05 | ₩76,787 | ₩77,936 | ₩76,787 | ₩77,044 | +0.34% | 1.2만 |
|---|
| 2026.02.04 | ₩78,163 | ₩78,163 | ₩76,700 | ₩77,494 | -0.86% | 4.1천 |
|---|
| 2026.02.03 | ₩77,749 | ₩78,063 | ₩76,987 | ₩77,702 | -0.06% | 6.4천 |
|---|
| 2026.02.02 | ₩77,308 | ₩77,562 | ₩77,294 | ₩77,348 | +0.05% | 6천 |
|---|
| 2026.01.30 | ₩76,787 | ₩76,787 | ₩76,164 | ₩76,424 | -0.47% | 2.7천 |
|---|
| 2026.01.29 | ₩77,388 | ₩77,602 | ₩76,824 | ₩77,594 | +0.27% | 7.3천 |
|---|
| 2026.01.28 | ₩77,461 | ₩77,483 | ₩77,241 | ₩77,294 | -0.22% | 7.5천 |
|---|
| 2026.01.27 | ₩78,324 | ₩78,324 | ₩77,515 | ₩77,774 | -0.70% | 8.8천 |
|---|
| 2026.01.26 | ₩77,789 | ₩78,150 | ₩77,762 | ₩77,896 | +0.14% | 8.2천 |
|---|
| 2026.01.23 | ₩78,778 | ₩78,778 | ₩77,689 | ₩77,814 | -1.22% | 4천 |
|---|
| 2026.01.22 | ₩79,927 | ₩80,101 | ₩79,309 | ₩79,309 | -0.77% | 7.2천 |
|---|
| 2026.01.21 | ₩78,177 | ₩79,379 | ₩78,177 | ₩79,291 | +1.43% | 4.4천 |
|---|
| 2026.01.20 | ₩77,081 | ₩78,165 | ₩77,081 | ₩77,495 | +0.54% | 1.1만 |
|---|
| 2026.01.16 | ₩78,655 | ₩78,805 | ₩78,537 | ₩78,575 | -0.10% | 5.1천 |
|---|
| 2026.01.15 | ₩77,979 | ₩79,273 | ₩77,979 | ₩78,618 | +0.82% | 3.8만 |
|---|
| 2026.01.14 | ₩76,853 | ₩77,157 | ₩76,773 | ₩77,157 | +0.39% | 3.3천 |
|---|
| 2026.01.13 | ₩77,101 | ₩77,281 | ₩77,059 | ₩77,059 | -0.05% | 8.7천 |
|---|
| 2026.01.12 | ₩77,014 | ₩77,321 | ₩76,889 | ₩77,321 | +0.40% | 3.5천 |
|---|
| 2026.01.09 | ₩77,059 | ₩77,522 | ₩77,059 | ₩77,455 | +0.51% | 8.2천 |
|---|
| 2026.01.08 | ₩76,452 | ₩76,452 | ₩76,192 | ₩76,412 | -0.05% | 3천 |
|---|
| 2026.01.07 | ₩76,011 | ₩76,011 | ₩75,356 | ₩75,641 | -0.49% | 1.2만 |
|---|
| 2026.01.06 | ₩74,795 | ₩75,912 | ₩74,795 | ₩75,904 | +1.48% | 5.7천 |
|---|
| 2026.01.05 | ₩74,488 | ₩74,917 | ₩74,300 | ₩74,768 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩73,819 | ₩73,819 | ₩72,897 | ₩73,458 | -0.49% | 1.7만 |
|---|
| 2025.12.31 | ₩73,285 | ₩73,285 | ₩72,656 | ₩72,656 | -0.86% | 1.2만 |
|---|
| 2025.12.30 | ₩73,739 | ₩73,897 | ₩73,505 | ₩73,505 | -0.32% | 4.6천 |
|---|
| 2025.12.29 | ₩74,113 | ₩74,113 | ₩73,846 | ₩73,977 | -0.18% | 8.4천 |
|---|
| 2025.12.26 | ₩74,194 | ₩74,434 | ₩74,127 | ₩74,410 | +0.29% | 5.2천 |
|---|
| 2025.12.24 | ₩74,421 | ₩74,595 | ₩74,167 | ₩74,528 | +0.14% | 1.5만 |
|---|
| 2025.12.23 | ₩74,087 | ₩74,501 | ₩74,047 | ₩74,354 | +0.36% | 2.2천 |
|---|
| 2025.12.22 | ₩73,846 | ₩74,862 | ₩73,846 | ₩74,448 | +0.81% | 8천 |
|---|
| 2025.12.19 | ₩73,138 | ₩73,686 | ₩73,138 | ₩73,599 | +0.63% | 2.7만 |
|---|
| 2025.12.18 | ₩73,445 | ₩73,599 | ₩73,071 | ₩73,071 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩72,429 | ₩72,483 | ₩72,358 | ₩72,416 | -0.02% | 2.7만 |
|---|
| 2025.12.16 | ₩73,933 | ₩73,933 | ₩73,218 | ₩73,338 | -0.80% | 3.5천 |
|---|
| 2025.12.15 | ₩74,367 | ₩74,367 | ₩73,821 | ₩73,821 | -0.74% | 1.8천 |
|---|
| 2025.12.12 | ₩74,387 | ₩74,474 | ₩74,055 | ₩74,055 | -0.45% | 2.9천 |
|---|
| 2025.12.11 | ₩75,169 | ₩75,664 | ₩74,929 | ₩75,475 | +0.41% | 3.7천 |
|---|
| 2025.12.10 | ₩74,795 | ₩75,275 | ₩73,397 | ₩74,812 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩73,499 | ₩74,020 | ₩73,325 | ₩73,482 | -0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩74,247 | ₩74,247 | ₩73,285 | ₩73,392 | -1.15% | 2.6천 |
|---|
| 2025.12.05 | ₩73,373 | ₩73,565 | ₩73,352 | ₩73,408 | +0.05% | 1.2만 |
|---|
| 2025.12.04 | ₩73,184 | ₩73,853 | ₩73,184 | ₩73,568 | +0.52% | 2.4천 |
|---|
| 2025.12.03 | ₩72,349 | ₩73,392 | ₩72,349 | ₩73,281 | +1.29% | 8.5천 |
|---|
| 2025.12.02 | ₩72,897 | ₩72,897 | ₩72,230 | ₩72,230 | -0.91% | 5천 |
|---|
| 2025.12.01 | ₩72,750 | ₩72,857 | ₩72,262 | ₩72,262 | -0.67% | 8.8천 |
|---|
| 2025.11.28 | ₩73,147 | ₩73,204 | ₩73,147 | ₩73,194 | +0.06% | 700 |
|---|
| 2025.11.26 | ₩73,178 | ₩73,512 | ₩72,763 | ₩72,984 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩71,213 | ₩72,656 | ₩71,213 | ₩72,656 | +2.03% | 7.5천 |
|---|
| 2025.11.24 | ₩70,486 | ₩71,166 | ₩70,486 | ₩71,166 | +0.97% | 4천 |
|---|
| 2025.11.21 | ₩68,166 | ₩70,130 | ₩68,166 | ₩69,796 | +2.39% | 6.8천 |
|---|
| 2025.11.20 | ₩70,277 | ₩70,438 | ₩67,782 | ₩67,782 | -3.55% | 3.8천 |
|---|
| 2025.11.19 | ₩68,246 | ₩69,221 | ₩68,246 | ₩68,767 | +0.76% | 6.2천 |
|---|
| 2025.11.18 | ₩67,805 | ₩68,647 | ₩67,765 | ₩68,259 | +0.67% | 8.2천 |
|---|
| 2025.11.17 | ₩69,729 | ₩69,729 | ₩68,127 | ₩68,259 | -2.11% | 4.5천 |
|---|
| 2025.11.14 | ₩68,740 | ₩69,983 | ₩68,740 | ₩69,747 | +1.46% | 7.3천 |
|---|
| 2025.11.13 | ₩71,133 | ₩71,133 | ₩69,756 | ₩69,796 | -1.88% | 1.2만 |
|---|
| 2025.11.12 | ₩72,443 | ₩72,443 | ₩71,542 | ₩71,542 | -1.24% | 1만 |
|---|
| 2025.11.11 | ₩71,761 | ₩71,761 | ₩71,507 | ₩71,634 | -0.18% | 9.8천 |
|---|
| 2025.11.10 | ₩71,855 | ₩72,229 | ₩71,654 | ₩71,805 | -0.07% | 7.1천 |
|---|
| 2025.11.07 | ₩69,181 | ₩71,012 | ₩69,181 | ₩71,012 | +2.65% | 2만 |
|---|
| 2025.11.06 | ₩70,424 | ₩70,972 | ₩70,157 | ₩70,157 | -0.38% | 2.3만 |
|---|
| 2025.11.05 | ₩70,023 | ₩71,106 | ₩70,023 | ₩70,678 | +0.94% | 3만 |
|---|
| 2025.11.04 | ₩70,932 | ₩70,932 | ₩69,917 | ₩70,001 | -1.31% | 1.3만 |
|---|
| 2025.11.03 | ₩70,518 | ₩70,781 | ₩70,343 | ₩70,781 | +0.37% | 2.7천 |
|---|
| 2025.10.31 | ₩70,839 | ₩71,226 | ₩70,518 | ₩71,160 | +0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩71,220 | ₩71,409 | ₩70,511 | ₩70,515 | -0.99% | 2.3천 |
|---|
| 2025.10.29 | ₩72,149 | ₩72,423 | ₩70,999 | ₩71,222 | -1.28% | 4.1천 |
|---|
| 2025.10.28 | ₩72,241 | ₩72,436 | ₩71,855 | ₩72,247 | +0.01% | 3.3천 |
|---|
| 2025.10.27 | ₩73,017 | ₩73,017 | ₩72,504 | ₩72,643 | -0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩72,790 | ₩72,790 | ₩72,415 | ₩72,415 | -0.52% | 4.1천 |
|---|
| 2025.10.23 | ₩71,053 | ₩71,788 | ₩71,053 | ₩71,788 | +1.03% | 5.4천 |
|---|
| 2025.10.22 | ₩71,935 | ₩71,935 | ₩70,077 | ₩70,565 | -1.90% | 1만 |
|---|
| 2025.10.21 | ₩71,387 | ₩71,761 | ₩71,387 | ₩71,642 | +0.36% | 8.1천 |
|---|
| 2025.10.20 | ₩71,367 | ₩71,594 | ₩71,367 | ₩71,589 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩70,678 | ₩70,678 | ₩70,411 | ₩70,538 | -0.20% | 3.2천 |
|---|
| 2025.10.16 | ₩71,347 | ₩71,387 | ₩69,917 | ₩70,541 | -1.13% | 3.7만 |
|---|
| 2025.10.15 | ₩72,095 | ₩72,095 | ₩70,986 | ₩71,384 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩70,244 | ₩71,413 | ₩70,244 | ₩71,198 | +1.36% | 8.5천 |
|---|
| 2025.10.13 | ₩70,344 | ₩70,411 | ₩69,957 | ₩70,346 | +0.00% | 1.9천 |
|---|
| 2025.10.10 | ₩70,926 | ₩70,926 | ₩68,756 | ₩68,756 | -3.06% | 5.3천 |
|---|