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 | ₩82,953 | ₩83,327 | ₩82,953 | ₩83,207 | +0.31% | 7천 |
| 2026.10.08 | ₩82,238 | ₩82,672 | ₩81,804 | ₩82,632 | +0.48% | 3.5만 |
| 2026.10.07 | ₩82,980 | ₩83,060 | ₩82,592 | ₩82,719 | -0.31% | 1.5만 |
| 2026.10.06 | ₩84,155 | ₩84,622 | ₩83,834 | ₩83,977 | -0.21% | 1.8만 |
| 2026.10.05 | ₩84,409 | ₩84,996 | ₩84,302 | ₩84,652 | +0.29% | 4.5천 |
| 2026.10.02 | ₩84,783 | ₩84,783 | ₩84,454 | ₩84,454 | -0.39% | 4.6만 |
| 2026.10.01 | ₩82,459 | ₩83,233 | ₩82,392 | ₩83,233 | +0.94% | 4.2천 |
| 2026.09.30 | ₩83,354 | ₩83,354 | ₩82,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,667 |
| -0.82% |
| 2만 |
| 2026.09.29 | ₩82,739 | ₩82,739 | ₩81,951 | ₩82,592 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩82,445 | ₩82,980 | ₩82,272 | ₩82,741 | +0.36% | 7.2천 |
|---|
| 2026.09.25 | ₩82,659 | ₩83,500 | ₩82,659 | ₩83,120 | +0.56% | 5.7천 |
|---|
| 2026.09.24 | ₩82,432 | ₩82,806 | ₩82,258 | ₩82,806 | +0.45% | 9.4천 |
|---|
| 2026.09.23 | ₩82,913 | ₩83,006 | ₩82,595 | ₩82,733 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩83,567 | ₩83,941 | ₩83,394 | ₩83,574 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩83,514 | ₩83,567 | ₩83,020 | ₩83,327 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩83,594 | ₩83,594 | ₩82,232 | ₩82,730 | -1.03% | 2.2만 |
|---|
| 2026.09.17 | ₩83,621 | ₩83,841 | ₩83,380 | ₩83,380 | -0.29% | 8.1천 |
|---|
| 2026.09.16 | ₩83,834 | ₩83,928 | ₩82,158 | ₩82,917 | -1.09% | 7.2천 |
|---|
| 2026.09.15 | ₩83,351 | ₩83,351 | ₩82,906 | ₩83,207 | -0.17% | 1.6만 |
|---|
| 2026.09.14 | ₩84,182 | ₩84,182 | ₩83,721 | ₩83,821 | -0.43% | 3만 |
|---|
| 2026.09.11 | ₩85,157 | ₩85,157 | ₩84,339 | ₩84,339 | -0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩84,142 | ₩84,319 | ₩83,834 | ₩83,995 | -0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩85,397 | ₩85,477 | ₩84,876 | ₩84,896 | -0.59% | 1.4만 |
|---|
| 2026.09.08 | ₩86,786 | ₩86,786 | ₩86,025 | ₩86,038 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩86,612 | ₩86,612 | ₩86,185 | ₩86,480 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩86,165 | ₩86,277 | ₩85,624 | ₩86,277 | +0.13% | 1.1만 |
|---|
| 2026.09.02 | ₩85,838 | ₩85,991 | ₩85,651 | ₩85,864 | +0.03% | 8.7천 |
|---|
| 2026.09.01 | ₩86,198 | ₩86,198 | ₩85,230 | ₩85,230 | -1.12% | 1.4만 |
|---|
| 2026.08.31 | ₩86,359 | ₩86,666 | ₩86,359 | ₩86,659 | +0.35% | 9.7천 |
|---|
| 2026.08.28 | ₩88,415 | ₩88,415 | ₩87,396 | ₩87,396 | -1.15% | 9.4천 |
|---|
| 2026.08.27 | ₩88,469 | ₩88,936 | ₩88,422 | ₩88,829 | +0.41% | 1.2만 |
|---|
| 2026.08.26 | ₩88,041 | ₩88,454 | ₩88,041 | ₩88,389 | +0.39% | 3.8천 |
|---|
| 2026.08.25 | ₩88,015 | ₩88,168 | ₩87,828 | ₩88,081 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩88,629 | ₩90,612 | ₩88,035 | ₩88,215 | -0.47% | 7.9만 |
|---|
| 2026.08.21 | ₩88,783 | ₩88,900 | ₩88,148 | ₩88,900 | +0.13% | 2.3만 |
|---|
| 2026.08.20 | ₩88,890 | ₩89,217 | ₩88,295 | ₩88,309 | -0.65% | 23.9만 |
|---|
| 2026.08.19 | ₩91,380 | ₩91,380 | ₩89,644 | ₩89,644 | -1.90% | 5.6천 |
|---|
| 2026.08.18 | ₩90,873 | ₩91,220 | ₩90,325 | ₩90,431 | -0.49% | 5.3천 |
|---|
| 2026.08.17 | ₩91,941 | ₩92,302 | ₩91,915 | ₩92,075 | +0.15% | 9.3천 |
|---|
| 2026.08.14 | ₩91,941 | ₩92,262 | ₩91,903 | ₩92,040 | +0.11% | 1.4만 |
|---|
| 2026.08.13 | ₩92,175 | ₩92,275 | ₩91,941 | ₩92,033 | -0.15% | 6.1천 |
|---|
| 2026.08.12 | ₩91,567 | ₩91,875 | ₩91,140 | ₩91,581 | +0.01% | 4.8천 |
|---|
| 2026.08.11 | ₩90,966 | ₩91,006 | ₩90,606 | ₩90,606 | -0.40% | 1.5만 |
|---|
| 2026.08.10 | ₩90,966 | ₩91,020 | ₩90,375 | ₩90,419 | -0.60% | 7.3천 |
|---|
| 2026.08.07 | ₩93,317 | ₩93,317 | ₩90,646 | ₩90,933 | -2.55% | 3.4천 |
|---|
| 2026.08.06 | ₩90,886 | ₩92,007 | ₩90,544 | ₩90,544 | -0.38% | 7.4천 |
|---|
| 2026.08.05 | ₩91,661 | ₩91,661 | ₩91,128 | ₩91,128 | -0.58% | 2.9천 |
|---|
| 2026.08.04 | ₩87,681 | ₩91,674 | ₩87,681 | ₩91,399 | +4.24% | 6.2천 |
|---|
| 2026.08.03 | ₩88,295 | ₩89,442 | ₩88,295 | ₩89,345 | +1.19% | 4.9천 |
|---|
| 2026.07.31 | ₩88,148 | ₩88,494 | ₩87,133 | ₩88,055 | -0.11% | 7.1천 |
|---|
| 2026.07.30 | ₩87,180 | ₩88,135 | ₩87,180 | ₩88,135 | +1.10% | 3.5천 |
|---|
| 2026.07.29 | ₩88,228 | ₩88,282 | ₩86,619 | ₩86,619 | -1.82% | 1.4만 |
|---|
| 2026.07.28 | ₩87,801 | ₩88,438 | ₩87,761 | ₩88,355 | +0.63% | 5.5천 |
|---|
| 2026.07.27 | ₩89,110 | ₩89,110 | ₩87,988 | ₩88,362 | -0.84% | 5.4만 |
|---|
| 2026.07.24 | ₩88,676 | ₩89,163 | ₩88,271 | ₩88,271 | -0.46% | 7.6천 |
|---|
| 2026.07.23 | ₩88,836 | ₩88,950 | ₩88,362 | ₩88,683 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩89,684 | ₩89,911 | ₩89,083 | ₩89,126 | -0.62% | 9.3천 |
|---|
| 2026.07.21 | ₩90,739 | ₩90,739 | ₩88,540 | ₩89,663 | -1.19% | 8.3천 |
|---|
| 2026.07.20 | ₩89,070 | ₩89,257 | ₩88,363 | ₩88,363 | -0.79% | 6.4천 |
|---|
| 2026.07.17 | ₩88,268 | ₩89,519 | ₩88,268 | ₩89,190 | +1.04% | 3.3만 |
|---|
| 2026.07.16 | ₩88,736 | ₩90,325 | ₩88,736 | ₩89,310 | +0.65% | 7.7천 |
|---|
| 2026.07.15 | ₩89,003 | ₩89,531 | ₩88,816 | ₩89,187 | +0.21% | 3천 |
|---|
| 2026.07.14 | ₩89,417 | ₩89,417 | ₩89,123 | ₩89,293 | -0.14% | 7.4천 |
|---|
| 2026.07.13 | ₩90,112 | ₩90,112 | ₩88,442 | ₩88,656 | -1.62% | 5.9천 |
|---|
| 2026.07.10 | ₩90,352 | ₩90,352 | ₩89,450 | ₩89,497 | -0.95% | 7.4천 |
|---|
| 2026.07.09 | ₩90,405 | ₩90,486 | ₩90,025 | ₩90,025 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩88,228 | ₩88,228 | ₩87,026 | ₩88,204 | -0.03% | 4.9천 |
|---|
| 2026.07.07 | ₩90,005 | ₩90,005 | ₩88,683 | ₩89,133 | -0.97% | 3.2만 |
|---|
| 2026.07.06 | ₩90,673 | ₩90,766 | ₩90,094 | ₩90,185 | -0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩91,968 | ₩92,021 | ₩89,083 | ₩89,873 | -2.28% | 5.8천 |
|---|
| 2026.07.01 | ₩91,754 | ₩92,502 | ₩91,340 | ₩91,340 | -0.45% | 1.3만 |
|---|
| 2026.06.30 | ₩91,955 | ₩92,729 | ₩91,915 | ₩92,462 | +0.55% | 9.6천 |
|---|
| 2026.06.29 | ₩91,073 | ₩91,487 | ₩89,811 | ₩91,487 | +0.45% | 1만 |
|---|
| 2026.06.26 | ₩89,978 | ₩90,913 | ₩89,824 | ₩90,913 | +1.04% | 7.2천 |
|---|
| 2026.06.25 | ₩89,858 | ₩90,873 | ₩89,858 | ₩90,595 | +0.82% | 4.3천 |
|---|
| 2026.06.24 | ₩88,843 | ₩89,337 | ₩88,335 | ₩88,629 | -0.24% | 5.9천 |
|---|
| 2026.06.23 | ₩87,895 | ₩88,549 | ₩87,895 | ₩88,170 | +0.31% | 4.8천 |
|---|
| 2026.06.22 | ₩89,217 | ₩89,238 | ₩88,656 | ₩89,238 | +0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩88,041 | ₩88,429 | ₩87,721 | ₩88,383 | +0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩87,881 | ₩88,362 | ₩86,572 | ₩86,572 | -1.49% | 2.2만 |
|---|
| 2026.06.16 | ₩87,841 | ₩88,869 | ₩87,147 | ₩87,147 | -0.79% | 7.1천 |
|---|
| 2026.06.15 | ₩88,576 | ₩88,576 | ₩87,874 | ₩87,899 | -0.76% | 7.4천 |
|---|
| 2026.06.12 | ₩86,479 | ₩87,574 | ₩86,479 | ₩87,057 | +0.67% | 5.8천 |
|---|
| 2026.06.11 | ₩84,142 | ₩86,145 | ₩84,142 | ₩86,145 | +2.38% | 1.1만 |
|---|
| 2026.06.10 | ₩85,571 | ₩85,571 | ₩83,220 | ₩83,233 | -2.73% | 5.9천 |
|---|
| 2026.06.09 | ₩84,689 | ₩84,689 | ₩81,978 | ₩84,174 | -0.61% | 8.6천 |
|---|
| 2026.06.08 | ₩83,520 | ₩83,821 | ₩83,247 | ₩83,327 | -0.23% | 15.1만 |
|---|
| 2026.06.05 | ₩83,340 | ₩83,500 | ₩82,138 | ₩82,405 | -1.12% | 1.4만 |
|---|
| 2026.06.04 | ₩84,529 | ₩84,616 | ₩83,734 | ₩84,445 | -0.10% | 1.3만 |
|---|
| 2026.06.03 | ₩83,848 | ₩84,035 | ₩83,460 | ₩83,690 | -0.19% | 8.6천 |
|---|
| 2026.06.02 | ₩83,828 | ₩84,248 | ₩83,709 | ₩84,100 | +0.33% | 6.9천 |
|---|
| 2026.06.01 | ₩82,512 | ₩83,093 | ₩81,898 | ₩82,857 | +0.42% | 1.3만 |
|---|
| 2026.05.29 | ₩83,140 | ₩84,542 | ₩82,806 | ₩82,886 | -0.31% | 7.3만 |
|---|
| 2026.05.28 | ₩83,073 | ₩83,567 | ₩83,073 | ₩83,380 | +0.37% | 9.1천 |
|---|
| 2026.05.27 | ₩83,968 | ₩83,968 | ₩82,686 | ₩82,842 | -1.34% | 5.1만 |
|---|
| 2026.05.26 | ₩83,004 | ₩83,474 | ₩82,886 | ₩83,474 | +0.57% | 3.8만 |
|---|
| 2026.05.22 | ₩81,631 | ₩81,931 | ₩81,350 | ₩81,657 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩80,148 | ₩81,389 | ₩80,095 | ₩80,979 | +1.04% | 7.8천 |
|---|
| 2026.05.20 | ₩79,240 | ₩80,617 | ₩79,213 | ₩80,617 | +1.74% | 7.5천 |
|---|
| 2026.05.19 | ₩78,051 | ₩79,080 | ₩78,051 | ₩78,639 | +0.75% | 2.2천 |
|---|
| 2026.05.18 | ₩79,948 | ₩79,948 | ₩79,215 | ₩79,395 | -0.69% | 2.6천 |
|---|
| 2026.05.15 | ₩80,202 | ₩80,242 | ₩79,890 | ₩79,890 | -0.39% | 9.1천 |
|---|
| 2026.05.14 | ₩82,419 | ₩82,419 | ₩81,281 | ₩81,453 | -1.17% | 3.7천 |
|---|
| 2026.05.13 | ₩80,816 | ₩81,110 | ₩80,816 | ₩81,023 | +0.26% | 4.9천 |
|---|
| 2026.05.12 | ₩80,763 | ₩81,270 | ₩80,028 | ₩81,229 | +0.58% | 4.7천 |
|---|
| 2026.05.11 | ₩82,125 | ₩82,499 | ₩81,965 | ₩82,037 | -0.11% | 1.3만 |
|---|
| 2026.05.08 | ₩82,245 | ₩82,445 | ₩81,844 | ₩82,368 | +0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩83,955 | ₩83,955 | ₩81,703 | ₩81,703 | -2.68% | 2.7만 |
|---|
| 2026.05.06 | ₩83,193 | ₩83,460 | ₩82,819 | ₩83,460 | +0.32% | 5.9천 |
|---|
| 2026.05.05 | ₩81,136 | ₩81,898 | ₩81,136 | ₩81,740 | +0.74% | 1만 |
|---|
| 2026.05.04 | ₩81,791 | ₩81,791 | ₩79,975 | ₩80,276 | -1.85% | 2만 |
|---|
| 2026.05.01 | ₩81,039 | ₩81,150 | ₩80,542 | ₩80,609 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩81,417 | ₩81,417 | ₩79,320 | ₩81,110 | -0.38% | 1.6만 |
|---|
| 2026.04.29 | ₩81,724 | ₩81,724 | ₩78,666 | ₩78,919 | -3.43% | 2.2만 |
|---|
| 2026.04.28 | ₩80,121 | ₩80,121 | ₩79,213 | ₩79,536 | -0.73% | 1.5만 |
|---|
| 2026.04.27 | ₩80,829 | ₩80,829 | ₩80,095 | ₩80,526 | -0.38% | 3.6천 |
|---|
| 2026.04.24 | ₩80,410 | ₩81,003 | ₩80,375 | ₩80,682 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩80,389 | ₩80,629 | ₩80,068 | ₩80,191 | -0.25% | 3.1만 |
|---|
| 2026.04.22 | ₩80,495 | ₩80,816 | ₩79,975 | ₩80,264 | -0.29% | 26.4만 |
|---|
| 2026.04.21 | ₩81,604 | ₩81,971 | ₩80,397 | ₩80,397 | -1.48% | 6.1만 |
|---|
| 2026.04.20 | ₩81,323 | ₩81,323 | ₩80,963 | ₩81,239 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩80,976 | ₩81,430 | ₩80,668 | ₩80,742 | -0.29% | 4.9천 |
|---|
| 2026.04.16 | ₩78,706 | ₩79,213 | ₩78,539 | ₩78,933 | +0.29% | 82.8만 |
|---|
| 2026.04.15 | ₩78,732 | ₩78,732 | ₩78,065 | ₩78,647 | -0.11% | 6.2천 |
|---|
| 2026.04.14 | ₩78,519 | ₩79,293 | ₩78,519 | ₩78,918 | +0.51% | 1만 |
|---|
| 2026.04.13 | ₩77,651 | ₩78,532 | ₩77,651 | ₩78,412 | +0.98% | 5.2천 |
|---|
| 2026.04.10 | ₩77,584 | ₩77,584 | ₩77,090 | ₩77,108 | -0.61% | 7.9천 |
|---|
| 2026.04.09 | ₩76,809 | ₩77,684 | ₩76,782 | ₩77,557 | +0.97% | 5.1천 |
|---|
| 2026.04.08 | ₩77,197 | ₩77,343 | ₩76,782 | ₩77,083 | -0.15% | 1.2만 |
|---|
| 2026.04.07 | ₩73,724 | ₩74,338 | ₩73,724 | ₩74,313 | +0.80% | 4.8천 |
|---|
| 2026.04.06 | ₩73,898 | ₩74,432 | ₩73,878 | ₩74,432 | +0.72% | 3.3천 |
|---|
| 2026.04.02 | ₩73,484 | ₩74,018 | ₩73,484 | ₩74,018 | +0.73% | 5.1천 |
|---|
| 2026.04.01 | ₩73,631 | ₩74,672 | ₩73,631 | ₩73,884 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩71,440 | ₩72,971 | ₩71,360 | ₩72,971 | +2.14% | 8천 |
|---|
| 2026.03.30 | ₩71,841 | ₩71,841 | ₩69,864 | ₩70,143 | -2.36% | 2.3만 |
|---|
| 2026.03.27 | ₩71,848 | ₩72,095 | ₩70,879 | ₩70,993 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩73,123 | ₩73,123 | ₩72,382 | ₩72,382 | -1.01% | 1.9천 |
|---|
| 2026.03.25 | ₩73,991 | ₩74,225 | ₩73,697 | ₩74,003 | +0.02% | 2.9천 |
|---|
| 2026.03.24 | ₩72,308 | ₩73,564 | ₩72,308 | ₩73,283 | +1.35% | 3천 |
|---|
| 2026.03.23 | ₩73,394 | ₩73,592 | ₩72,656 | ₩72,656 | -1.01% | 1.1만 |
|---|
| 2026.03.20 | ₩71,607 | ₩72,014 | ₩70,959 | ₩71,106 | -0.70% | 8.2천 |
|---|
| 2026.03.19 | ₩73,951 | ₩73,951 | ₩71,868 | ₩72,869 | -1.46% | 7.5천 |
|---|
| 2026.03.18 | ₩73,070 | ₩73,377 | ₩72,489 | ₩72,489 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩73,377 | ₩73,550 | ₩73,096 | ₩73,323 | -0.07% | 8.8천 |
|---|
| 2026.03.16 | ₩73,310 | ₩73,310 | ₩72,669 | ₩72,762 | -0.75% | 4.5천 |
|---|
| 2026.03.13 | ₩72,308 | ₩72,308 | ₩71,961 | ₩72,051 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩73,136 | ₩73,163 | ₩72,135 | ₩72,172 | -1.32% | 3.6천 |
|---|
| 2026.03.11 | ₩74,218 | ₩74,218 | ₩73,751 | ₩74,165 | -0.07% | 5천 |
|---|
| 2026.03.10 | ₩76,716 | ₩76,716 | ₩74,539 | ₩74,539 | -2.84% | 2.7천 |
|---|
| 2026.03.09 | ₩72,756 | ₩74,726 | ₩72,041 | ₩74,672 | +2.63% | 1.2만 |
|---|
| 2026.03.06 | ₩74,045 | ₩74,191 | ₩73,590 | ₩73,684 | -0.49% | 7.7천 |
|---|
| 2026.03.05 | ₩76,328 | ₩76,702 | ₩74,966 | ₩75,634 | -0.91% | 8.3천 |
|---|
| 2026.03.04 | ₩77,704 | ₩77,704 | ₩77,116 | ₩77,250 | -0.58% | 8.3천 |
|---|
| 2026.03.03 | ₩76,195 | ₩77,611 | ₩75,554 | ₩77,070 | +1.15% | 1.1만 |
|---|
| 2026.03.02 | ₩77,944 | ₩78,664 | ₩77,944 | ₩78,425 | +0.62% | 4.9천 |
|---|
| 2026.02.27 | ₩77,691 | ₩77,864 | ₩77,378 | ₩77,818 | +0.16% | 1만 |
|---|
| 2026.02.26 | ₩78,492 | ₩79,240 | ₩78,078 | ₩79,120 | +0.80% | 2만 |
|---|
| 2026.02.25 | ₩79,440 | ₩79,440 | ₩78,051 | ₩78,839 | -0.76% | 1만 |
|---|
| 2026.02.24 | ₩78,746 | ₩78,946 | ₩78,318 | ₩78,739 | -0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩77,878 | ₩78,185 | ₩77,490 | ₩78,145 | +0.34% | 3천 |
|---|
| 2026.02.20 | ₩79,834 | ₩79,834 | ₩79,387 | ₩79,627 | -0.26% | 9.7천 |
|---|
| 2026.02.19 | ₩79,106 | ₩79,747 | ₩79,106 | ₩79,734 | +0.79% | 3.1천 |
|---|
| 2026.02.18 | ₩80,041 | ₩80,242 | ₩79,414 | ₩79,627 | -0.52% | 3.2천 |
|---|
| 2026.02.17 | ₩78,986 | ₩79,734 | ₩78,559 | ₩79,472 | +0.62% | 5.9천 |
|---|
| 2026.02.13 | ₩79,540 | ₩80,375 | ₩79,540 | ₩79,721 | +0.23% | 6.7천 |
|---|
| 2026.02.12 | ₩80,950 | ₩80,990 | ₩78,639 | ₩78,786 | -2.67% | 4.7천 |
|---|
| 2026.02.11 | ₩80,562 | ₩80,562 | ₩79,814 | ₩80,259 | -0.38% | 1.4만 |
|---|
| 2026.02.10 | ₩80,616 | ₩80,843 | ₩80,308 | ₩80,348 | -0.33% | 1.8만 |
|---|
| 2026.02.09 | ₩80,629 | ₩80,629 | ₩80,314 | ₩80,314 | -0.39% | 4.4천 |
|---|
| 2026.02.06 | ₩78,265 | ₩79,801 | ₩78,265 | ₩79,717 | +1.85% | 2.8만 |
|---|
| 2026.02.05 | ₩76,729 | ₩77,878 | ₩76,729 | ₩76,987 | +0.34% | 1.2만 |
|---|
| 2026.02.04 | ₩78,105 | ₩78,105 | ₩76,642 | ₩77,436 | -0.86% | 4.1천 |
|---|
| 2026.02.03 | ₩77,691 | ₩78,005 | ₩76,929 | ₩77,644 | -0.06% | 6.4천 |
|---|
| 2026.02.02 | ₩77,250 | ₩77,504 | ₩77,237 | ₩77,290 | +0.05% | 6천 |
|---|
| 2026.01.30 | ₩76,729 | ₩76,729 | ₩76,107 | ₩76,367 | -0.47% | 2.7천 |
|---|
| 2026.01.29 | ₩77,330 | ₩77,544 | ₩76,766 | ₩77,536 | +0.27% | 7.3천 |
|---|
| 2026.01.28 | ₩77,404 | ₩77,425 | ₩77,183 | ₩77,237 | -0.22% | 7.5천 |
|---|
| 2026.01.27 | ₩78,265 | ₩78,265 | ₩77,457 | ₩77,716 | -0.70% | 8.8천 |
|---|
| 2026.01.26 | ₩77,731 | ₩78,091 | ₩77,704 | ₩77,838 | +0.14% | 8.2천 |
|---|
| 2026.01.23 | ₩78,719 | ₩78,719 | ₩77,631 | ₩77,756 | -1.22% | 4천 |
|---|
| 2026.01.22 | ₩79,868 | ₩80,041 | ₩79,249 | ₩79,249 | -0.77% | 7.2천 |
|---|
| 2026.01.21 | ₩78,118 | ₩79,320 | ₩78,118 | ₩79,232 | +1.43% | 4.4천 |
|---|
| 2026.01.20 | ₩77,023 | ₩78,106 | ₩77,023 | ₩77,437 | +0.54% | 1.1만 |
|---|
| 2026.01.16 | ₩78,596 | ₩78,746 | ₩78,479 | ₩78,516 | -0.10% | 5.1천 |
|---|
| 2026.01.15 | ₩77,920 | ₩79,213 | ₩77,920 | ₩78,559 | +0.82% | 3.8만 |
|---|
| 2026.01.14 | ₩76,796 | ₩77,099 | ₩76,716 | ₩77,099 | +0.39% | 3.3천 |
|---|
| 2026.01.13 | ₩77,043 | ₩77,223 | ₩77,002 | ₩77,002 | -0.05% | 8.7천 |
|---|
| 2026.01.12 | ₩76,956 | ₩77,263 | ₩76,832 | ₩77,263 | +0.40% | 3.5천 |
|---|
| 2026.01.09 | ₩77,002 | ₩77,464 | ₩77,002 | ₩77,397 | +0.51% | 8.2천 |
|---|
| 2026.01.08 | ₩76,395 | ₩76,395 | ₩76,135 | ₩76,355 | -0.05% | 3천 |
|---|
| 2026.01.07 | ₩75,954 | ₩75,954 | ₩75,300 | ₩75,584 | -0.49% | 1.2만 |
|---|
| 2026.01.06 | ₩74,739 | ₩75,856 | ₩74,739 | ₩75,848 | +1.48% | 5.7천 |
|---|
| 2026.01.05 | ₩74,432 | ₩74,861 | ₩74,245 | ₩74,712 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩73,764 | ₩73,764 | ₩72,843 | ₩73,403 | -0.49% | 1.7만 |
|---|
| 2025.12.31 | ₩73,230 | ₩73,230 | ₩72,602 | ₩72,602 | -0.86% | 1.2만 |
|---|
| 2025.12.30 | ₩73,684 | ₩73,842 | ₩73,450 | ₩73,450 | -0.32% | 4.6천 |
|---|
| 2025.12.29 | ₩74,058 | ₩74,058 | ₩73,791 | ₩73,922 | -0.18% | 8.4천 |
|---|
| 2025.12.26 | ₩74,138 | ₩74,378 | ₩74,071 | ₩74,354 | +0.29% | 5.2천 |
|---|
| 2025.12.24 | ₩74,365 | ₩74,539 | ₩74,111 | ₩74,472 | +0.14% | 1.5만 |
|---|
| 2025.12.23 | ₩74,031 | ₩74,445 | ₩73,991 | ₩74,298 | +0.36% | 2.2천 |
|---|
| 2025.12.22 | ₩73,791 | ₩74,806 | ₩73,791 | ₩74,392 | +0.81% | 8천 |
|---|
| 2025.12.19 | ₩73,083 | ₩73,631 | ₩73,083 | ₩73,544 | +0.63% | 2.7만 |
|---|
| 2025.12.18 | ₩73,390 | ₩73,544 | ₩73,016 | ₩73,016 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩72,375 | ₩72,429 | ₩72,304 | ₩72,362 | -0.02% | 2.7만 |
|---|
| 2025.12.16 | ₩73,878 | ₩73,878 | ₩73,163 | ₩73,283 | -0.80% | 3.5천 |
|---|
| 2025.12.15 | ₩74,312 | ₩74,312 | ₩73,765 | ₩73,765 | -0.74% | 1.8천 |
|---|
| 2025.12.12 | ₩74,332 | ₩74,419 | ₩73,999 | ₩73,999 | -0.45% | 2.9천 |
|---|
| 2025.12.11 | ₩75,113 | ₩75,607 | ₩74,873 | ₩75,419 | +0.41% | 3.7천 |
|---|
| 2025.12.10 | ₩74,739 | ₩75,219 | ₩73,342 | ₩74,756 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩73,444 | ₩73,964 | ₩73,270 | ₩73,428 | -0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩74,191 | ₩74,191 | ₩73,230 | ₩73,337 | -1.15% | 2.6천 |
|---|
| 2025.12.05 | ₩73,318 | ₩73,510 | ₩73,297 | ₩73,353 | +0.05% | 1.2만 |
|---|
| 2025.12.04 | ₩73,130 | ₩73,797 | ₩73,130 | ₩73,513 | +0.52% | 2.4천 |
|---|
| 2025.12.03 | ₩72,295 | ₩73,337 | ₩72,295 | ₩73,226 | +1.29% | 8.5천 |
|---|
| 2025.12.02 | ₩72,843 | ₩72,843 | ₩72,176 | ₩72,176 | -0.91% | 5천 |
|---|
| 2025.12.01 | ₩72,696 | ₩72,802 | ₩72,208 | ₩72,208 | -0.67% | 8.8천 |
|---|
| 2025.11.28 | ₩73,092 | ₩73,150 | ₩73,092 | ₩73,139 | +0.06% | 700 |
|---|
| 2025.11.26 | ₩73,123 | ₩73,457 | ₩72,709 | ₩72,929 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩71,160 | ₩72,602 | ₩71,160 | ₩72,602 | +2.03% | 7.5천 |
|---|
| 2025.11.24 | ₩70,433 | ₩71,113 | ₩70,433 | ₩71,113 | +0.97% | 4천 |
|---|
| 2025.11.21 | ₩68,115 | ₩70,078 | ₩68,115 | ₩69,744 | +2.39% | 6.8천 |
|---|
| 2025.11.20 | ₩70,225 | ₩70,385 | ₩67,731 | ₩67,731 | -3.55% | 3.8천 |
|---|
| 2025.11.19 | ₩68,195 | ₩69,170 | ₩68,195 | ₩68,716 | +0.76% | 6.2천 |
|---|
| 2025.11.18 | ₩67,754 | ₩68,595 | ₩67,714 | ₩68,208 | +0.67% | 8.2천 |
|---|
| 2025.11.17 | ₩69,677 | ₩69,677 | ₩68,076 | ₩68,208 | -2.11% | 4.5천 |
|---|
| 2025.11.14 | ₩68,689 | ₩69,931 | ₩68,689 | ₩69,695 | +1.46% | 7.3천 |
|---|
| 2025.11.13 | ₩71,080 | ₩71,080 | ₩69,704 | ₩69,744 | -1.88% | 1.2만 |
|---|
| 2025.11.12 | ₩72,388 | ₩72,388 | ₩71,488 | ₩71,488 | -1.24% | 1만 |
|---|
| 2025.11.11 | ₩71,707 | ₩71,707 | ₩71,454 | ₩71,580 | -0.18% | 9.8천 |
|---|
| 2025.11.10 | ₩71,801 | ₩72,175 | ₩71,600 | ₩71,751 | -0.07% | 7.1천 |
|---|
| 2025.11.07 | ₩69,130 | ₩70,959 | ₩69,130 | ₩70,959 | +2.65% | 2만 |
|---|
| 2025.11.06 | ₩70,372 | ₩70,919 | ₩70,105 | ₩70,105 | -0.38% | 2.3만 |
|---|
| 2025.11.05 | ₩69,971 | ₩71,053 | ₩69,971 | ₩70,625 | +0.94% | 3만 |
|---|
| 2025.11.04 | ₩70,879 | ₩70,879 | ₩69,864 | ₩69,948 | -1.31% | 1.3만 |
|---|
| 2025.11.03 | ₩70,465 | ₩70,728 | ₩70,290 | ₩70,728 | +0.37% | 2.7천 |
|---|
| 2025.10.31 | ₩70,786 | ₩71,173 | ₩70,465 | ₩71,106 | +0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩71,166 | ₩71,356 | ₩70,459 | ₩70,463 | -0.99% | 2.3천 |
|---|
| 2025.10.29 | ₩72,095 | ₩72,368 | ₩70,946 | ₩71,169 | -1.28% | 4.1천 |
|---|
| 2025.10.28 | ₩72,187 | ₩72,382 | ₩71,801 | ₩72,193 | +0.01% | 3.3천 |
|---|
| 2025.10.27 | ₩72,963 | ₩72,963 | ₩72,450 | ₩72,589 | -0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩72,736 | ₩72,736 | ₩72,360 | ₩72,360 | -0.52% | 4.1천 |
|---|
| 2025.10.23 | ₩70,999 | ₩71,734 | ₩70,999 | ₩71,734 | +1.03% | 5.4천 |
|---|
| 2025.10.22 | ₩71,881 | ₩71,881 | ₩70,024 | ₩70,512 | -1.90% | 1만 |
|---|
| 2025.10.21 | ₩71,333 | ₩71,707 | ₩71,333 | ₩71,588 | +0.36% | 8.1천 |
|---|
| 2025.10.20 | ₩71,313 | ₩71,540 | ₩71,313 | ₩71,535 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩70,625 | ₩70,625 | ₩70,358 | ₩70,485 | -0.20% | 3.2천 |
|---|
| 2025.10.16 | ₩71,293 | ₩71,333 | ₩69,864 | ₩70,488 | -1.13% | 3.7만 |
|---|
| 2025.10.15 | ₩72,041 | ₩72,041 | ₩70,933 | ₩71,331 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩70,191 | ₩71,360 | ₩70,191 | ₩71,145 | +1.36% | 8.5천 |
|---|
| 2025.10.13 | ₩70,292 | ₩70,358 | ₩69,904 | ₩70,293 | +0.00% | 1.9천 |
|---|
| 2025.10.10 | ₩70,873 | ₩70,873 | ₩68,705 | ₩68,705 | -3.06% | 5.3천 |
|---|