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 | ₩82,940 | ₩83,314 | ₩82,940 | ₩83,194 | +0.31% | 7천 |
| 2026.10.08 | ₩82,226 | ₩82,660 | ₩81,792 | ₩82,620 | +0.48% | 3.5만 |
| 2026.10.07 | ₩82,967 | ₩83,047 | ₩82,580 | ₩82,707 | -0.31% | 1.5만 |
| 2026.10.06 | ₩84,142 | ₩84,610 | ₩83,822 | ₩83,965 | -0.21% | 1.8만 |
| 2026.10.05 | ₩84,396 | ₩84,984 | ₩84,289 | ₩84,639 | +0.29% | 4.5천 |
| 2026.10.02 | ₩84,770 | ₩84,770 | ₩84,441 | ₩84,441 | -0.39% | 4.6만 |
| 2026.10.01 | ₩82,446 | ₩83,221 | ₩82,380 | ₩83,221 | +0.94% | 4.2천 |
| 2026.09.30 | ₩83,341 | ₩83,341 | ₩82,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,655 |
| -0.82% |
| 2만 |
| 2026.09.29 | ₩82,727 | ₩82,727 | ₩81,939 | ₩82,580 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩82,433 | ₩82,967 | ₩82,259 | ₩82,728 | +0.36% | 7.2천 |
|---|
| 2026.09.25 | ₩82,647 | ₩83,488 | ₩82,647 | ₩83,107 | +0.56% | 5.7천 |
|---|
| 2026.09.24 | ₩82,420 | ₩82,794 | ₩82,246 | ₩82,794 | +0.45% | 9.4천 |
|---|
| 2026.09.23 | ₩82,900 | ₩82,994 | ₩82,583 | ₩82,720 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩83,555 | ₩83,929 | ₩83,381 | ₩83,561 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩83,501 | ₩83,555 | ₩83,007 | ₩83,314 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩83,581 | ₩83,581 | ₩82,219 | ₩82,717 | -1.03% | 2.2만 |
|---|
| 2026.09.17 | ₩83,608 | ₩83,828 | ₩83,368 | ₩83,368 | -0.29% | 8.1천 |
|---|
| 2026.09.16 | ₩83,822 | ₩83,915 | ₩82,146 | ₩82,904 | -1.09% | 7.2천 |
|---|
| 2026.09.15 | ₩83,338 | ₩83,338 | ₩82,894 | ₩83,194 | -0.17% | 1.6만 |
|---|
| 2026.09.14 | ₩84,169 | ₩84,169 | ₩83,708 | ₩83,808 | -0.43% | 3만 |
|---|
| 2026.09.11 | ₩85,144 | ₩85,144 | ₩84,327 | ₩84,327 | -0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩84,129 | ₩84,307 | ₩83,822 | ₩83,982 | -0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩85,384 | ₩85,464 | ₩84,863 | ₩84,883 | -0.59% | 1.4만 |
|---|
| 2026.09.08 | ₩86,773 | ₩86,773 | ₩86,012 | ₩86,025 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩86,599 | ₩86,599 | ₩86,172 | ₩86,467 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩86,152 | ₩86,264 | ₩85,611 | ₩86,264 | +0.13% | 1.1만 |
|---|
| 2026.09.02 | ₩85,825 | ₩85,978 | ₩85,638 | ₩85,852 | +0.03% | 8.7천 |
|---|
| 2026.09.01 | ₩86,185 | ₩86,185 | ₩85,217 | ₩85,217 | -1.12% | 1.4만 |
|---|
| 2026.08.31 | ₩86,346 | ₩86,653 | ₩86,346 | ₩86,646 | +0.35% | 9.7천 |
|---|
| 2026.08.28 | ₩88,402 | ₩88,402 | ₩87,383 | ₩87,383 | -1.15% | 9.4천 |
|---|
| 2026.08.27 | ₩88,456 | ₩88,923 | ₩88,409 | ₩88,816 | +0.41% | 1.2만 |
|---|
| 2026.08.26 | ₩88,028 | ₩88,441 | ₩88,028 | ₩88,375 | +0.39% | 3.8천 |
|---|
| 2026.08.25 | ₩88,002 | ₩88,155 | ₩87,815 | ₩88,068 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩88,616 | ₩90,599 | ₩88,022 | ₩88,202 | -0.47% | 7.9만 |
|---|
| 2026.08.21 | ₩88,769 | ₩88,887 | ₩88,135 | ₩88,887 | +0.13% | 2.3만 |
|---|
| 2026.08.20 | ₩88,876 | ₩89,203 | ₩88,282 | ₩88,295 | -0.65% | 23.9만 |
|---|
| 2026.08.19 | ₩91,367 | ₩91,367 | ₩89,631 | ₩89,631 | -1.90% | 5.6천 |
|---|
| 2026.08.18 | ₩90,859 | ₩91,206 | ₩90,312 | ₩90,417 | -0.49% | 5.3천 |
|---|
| 2026.08.17 | ₩91,928 | ₩92,288 | ₩91,901 | ₩92,061 | +0.15% | 9.3천 |
|---|
| 2026.08.14 | ₩91,928 | ₩92,248 | ₩91,889 | ₩92,026 | +0.11% | 1.4만 |
|---|
| 2026.08.13 | ₩92,161 | ₩92,261 | ₩91,928 | ₩92,020 | -0.15% | 6.1천 |
|---|
| 2026.08.12 | ₩91,554 | ₩91,861 | ₩91,126 | ₩91,567 | +0.01% | 4.8천 |
|---|
| 2026.08.11 | ₩90,953 | ₩90,993 | ₩90,592 | ₩90,592 | -0.40% | 1.5만 |
|---|
| 2026.08.10 | ₩90,953 | ₩91,006 | ₩90,361 | ₩90,405 | -0.60% | 7.3천 |
|---|
| 2026.08.07 | ₩93,303 | ₩93,303 | ₩90,632 | ₩90,919 | -2.55% | 3.4천 |
|---|
| 2026.08.06 | ₩90,873 | ₩91,993 | ₩90,531 | ₩90,531 | -0.38% | 7.4천 |
|---|
| 2026.08.05 | ₩91,647 | ₩91,647 | ₩91,114 | ₩91,114 | -0.58% | 2.9천 |
|---|
| 2026.08.04 | ₩87,668 | ₩91,660 | ₩87,668 | ₩91,385 | +4.24% | 6.2천 |
|---|
| 2026.08.03 | ₩88,282 | ₩89,429 | ₩88,282 | ₩89,332 | +1.19% | 4.9천 |
|---|
| 2026.07.31 | ₩88,135 | ₩88,481 | ₩87,120 | ₩88,042 | -0.11% | 7.1천 |
|---|
| 2026.07.30 | ₩87,167 | ₩88,122 | ₩87,167 | ₩88,122 | +1.10% | 3.5천 |
|---|
| 2026.07.29 | ₩88,215 | ₩88,269 | ₩86,606 | ₩86,606 | -1.82% | 1.4만 |
|---|
| 2026.07.28 | ₩87,788 | ₩88,425 | ₩87,748 | ₩88,342 | +0.63% | 5.5천 |
|---|
| 2026.07.27 | ₩89,097 | ₩89,097 | ₩87,975 | ₩88,349 | -0.84% | 5.4만 |
|---|
| 2026.07.24 | ₩88,663 | ₩89,150 | ₩88,258 | ₩88,258 | -0.46% | 7.6천 |
|---|
| 2026.07.23 | ₩88,823 | ₩88,936 | ₩88,349 | ₩88,669 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩89,671 | ₩89,898 | ₩89,070 | ₩89,113 | -0.62% | 9.3천 |
|---|
| 2026.07.21 | ₩90,726 | ₩90,726 | ₩88,526 | ₩89,649 | -1.19% | 8.3천 |
|---|
| 2026.07.20 | ₩89,056 | ₩89,243 | ₩88,350 | ₩88,350 | -0.79% | 6.4천 |
|---|
| 2026.07.17 | ₩88,255 | ₩89,505 | ₩88,255 | ₩89,177 | +1.04% | 3.3만 |
|---|
| 2026.07.16 | ₩88,723 | ₩90,312 | ₩88,723 | ₩89,297 | +0.65% | 7.7천 |
|---|
| 2026.07.15 | ₩88,990 | ₩89,517 | ₩88,803 | ₩89,174 | +0.21% | 3천 |
|---|
| 2026.07.14 | ₩89,404 | ₩89,404 | ₩89,110 | ₩89,280 | -0.14% | 7.4천 |
|---|
| 2026.07.13 | ₩90,098 | ₩90,098 | ₩88,429 | ₩88,643 | -1.62% | 5.9천 |
|---|
| 2026.07.10 | ₩90,338 | ₩90,338 | ₩89,437 | ₩89,484 | -0.95% | 7.4천 |
|---|
| 2026.07.09 | ₩90,392 | ₩90,472 | ₩90,011 | ₩90,011 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩88,215 | ₩88,215 | ₩87,013 | ₩88,191 | -0.03% | 4.9천 |
|---|
| 2026.07.07 | ₩89,991 | ₩89,991 | ₩88,669 | ₩89,119 | -0.97% | 3.2만 |
|---|
| 2026.07.06 | ₩90,659 | ₩90,752 | ₩90,081 | ₩90,172 | -0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩91,954 | ₩92,008 | ₩89,070 | ₩89,859 | -2.28% | 5.8천 |
|---|
| 2026.07.01 | ₩91,741 | ₩92,488 | ₩91,327 | ₩91,327 | -0.45% | 1.3만 |
|---|
| 2026.06.30 | ₩91,941 | ₩92,715 | ₩91,901 | ₩92,448 | +0.55% | 9.6천 |
|---|
| 2026.06.29 | ₩91,060 | ₩91,474 | ₩89,798 | ₩91,474 | +0.45% | 1만 |
|---|
| 2026.06.26 | ₩89,965 | ₩90,899 | ₩89,811 | ₩90,899 | +1.04% | 7.2천 |
|---|
| 2026.06.25 | ₩89,844 | ₩90,859 | ₩89,844 | ₩90,581 | +0.82% | 4.3천 |
|---|
| 2026.06.24 | ₩88,829 | ₩89,324 | ₩88,322 | ₩88,616 | -0.24% | 5.9천 |
|---|
| 2026.06.23 | ₩87,881 | ₩88,536 | ₩87,881 | ₩88,156 | +0.31% | 4.8천 |
|---|
| 2026.06.22 | ₩89,203 | ₩89,225 | ₩88,643 | ₩89,225 | +0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩88,028 | ₩88,416 | ₩87,708 | ₩88,370 | +0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩87,868 | ₩88,349 | ₩86,559 | ₩86,559 | -1.49% | 2.2만 |
|---|
| 2026.06.16 | ₩87,828 | ₩88,856 | ₩87,134 | ₩87,134 | -0.79% | 7.1천 |
|---|
| 2026.06.15 | ₩88,562 | ₩88,562 | ₩87,861 | ₩87,885 | -0.76% | 7.4천 |
|---|
| 2026.06.12 | ₩86,466 | ₩87,561 | ₩86,466 | ₩87,044 | +0.67% | 5.8천 |
|---|
| 2026.06.11 | ₩84,129 | ₩86,132 | ₩84,129 | ₩86,132 | +2.38% | 1.1만 |
|---|
| 2026.06.10 | ₩85,558 | ₩85,558 | ₩83,208 | ₩83,221 | -2.73% | 5.9천 |
|---|
| 2026.06.09 | ₩84,676 | ₩84,676 | ₩81,966 | ₩84,161 | -0.61% | 8.6천 |
|---|
| 2026.06.08 | ₩83,508 | ₩83,808 | ₩83,234 | ₩83,314 | -0.23% | 15.1만 |
|---|
| 2026.06.05 | ₩83,328 | ₩83,488 | ₩82,126 | ₩82,393 | -1.12% | 1.4만 |
|---|
| 2026.06.04 | ₩84,516 | ₩84,603 | ₩83,722 | ₩84,432 | -0.10% | 1.3만 |
|---|
| 2026.06.03 | ₩83,835 | ₩84,022 | ₩83,448 | ₩83,678 | -0.19% | 8.6천 |
|---|
| 2026.06.02 | ₩83,815 | ₩84,236 | ₩83,696 | ₩84,088 | +0.33% | 6.9천 |
|---|
| 2026.06.01 | ₩82,500 | ₩83,081 | ₩81,886 | ₩82,844 | +0.42% | 1.3만 |
|---|
| 2026.05.29 | ₩83,127 | ₩84,530 | ₩82,794 | ₩82,874 | -0.31% | 7.3만 |
|---|
| 2026.05.28 | ₩83,061 | ₩83,555 | ₩83,061 | ₩83,368 | +0.37% | 9.1천 |
|---|
| 2026.05.27 | ₩83,955 | ₩83,955 | ₩82,673 | ₩82,830 | -1.34% | 5.1만 |
|---|
| 2026.05.26 | ₩82,991 | ₩83,461 | ₩82,874 | ₩83,461 | +0.57% | 3.8만 |
|---|
| 2026.05.22 | ₩81,618 | ₩81,919 | ₩81,338 | ₩81,645 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩80,136 | ₩81,377 | ₩80,083 | ₩80,967 | +1.04% | 7.8천 |
|---|
| 2026.05.20 | ₩79,228 | ₩80,605 | ₩79,201 | ₩80,605 | +1.74% | 7.5천 |
|---|
| 2026.05.19 | ₩78,040 | ₩79,068 | ₩78,040 | ₩78,627 | +0.75% | 2.2천 |
|---|
| 2026.05.18 | ₩79,936 | ₩79,936 | ₩79,203 | ₩79,383 | -0.69% | 2.6천 |
|---|
| 2026.05.15 | ₩80,190 | ₩80,230 | ₩79,878 | ₩79,878 | -0.39% | 9.1천 |
|---|
| 2026.05.14 | ₩82,406 | ₩82,406 | ₩81,269 | ₩81,441 | -1.17% | 3.7천 |
|---|
| 2026.05.13 | ₩80,804 | ₩81,098 | ₩80,804 | ₩81,011 | +0.26% | 4.9천 |
|---|
| 2026.05.12 | ₩80,750 | ₩81,258 | ₩80,016 | ₩81,216 | +0.58% | 4.7천 |
|---|
| 2026.05.11 | ₩82,113 | ₩82,486 | ₩81,952 | ₩82,024 | -0.11% | 1.3만 |
|---|
| 2026.05.08 | ₩82,233 | ₩82,433 | ₩81,832 | ₩82,356 | +0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩83,942 | ₩83,942 | ₩81,691 | ₩81,691 | -2.68% | 2.7만 |
|---|
| 2026.05.06 | ₩83,181 | ₩83,448 | ₩82,807 | ₩83,448 | +0.32% | 5.9천 |
|---|
| 2026.05.05 | ₩81,124 | ₩81,886 | ₩81,124 | ₩81,728 | +0.74% | 1만 |
|---|
| 2026.05.04 | ₩81,779 | ₩81,779 | ₩79,963 | ₩80,264 | -1.85% | 2만 |
|---|
| 2026.05.01 | ₩81,027 | ₩81,138 | ₩80,530 | ₩80,597 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩81,405 | ₩81,405 | ₩79,308 | ₩81,098 | -0.38% | 1.6만 |
|---|
| 2026.04.29 | ₩81,712 | ₩81,712 | ₩78,654 | ₩78,908 | -3.43% | 2.2만 |
|---|
| 2026.04.28 | ₩80,109 | ₩80,109 | ₩79,201 | ₩79,525 | -0.73% | 1.5만 |
|---|
| 2026.04.27 | ₩80,817 | ₩80,817 | ₩80,083 | ₩80,514 | -0.38% | 3.6천 |
|---|
| 2026.04.24 | ₩80,398 | ₩80,991 | ₩80,363 | ₩80,670 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩80,377 | ₩80,617 | ₩80,056 | ₩80,179 | -0.25% | 3.1만 |
|---|
| 2026.04.22 | ₩80,483 | ₩80,804 | ₩79,963 | ₩80,252 | -0.29% | 26.4만 |
|---|
| 2026.04.21 | ₩81,592 | ₩81,959 | ₩80,385 | ₩80,385 | -1.48% | 6.1만 |
|---|
| 2026.04.20 | ₩81,311 | ₩81,311 | ₩80,951 | ₩81,227 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩80,964 | ₩81,418 | ₩80,656 | ₩80,730 | -0.29% | 4.9천 |
|---|
| 2026.04.16 | ₩78,694 | ₩79,201 | ₩78,527 | ₩78,921 | +0.29% | 82.8만 |
|---|
| 2026.04.15 | ₩78,721 | ₩78,721 | ₩78,053 | ₩78,635 | -0.11% | 6.2천 |
|---|
| 2026.04.14 | ₩78,507 | ₩79,282 | ₩78,507 | ₩78,906 | +0.51% | 1만 |
|---|
| 2026.04.13 | ₩77,639 | ₩78,520 | ₩77,639 | ₩78,400 | +0.98% | 5.2천 |
|---|
| 2026.04.10 | ₩77,572 | ₩77,572 | ₩77,078 | ₩77,097 | -0.61% | 7.9천 |
|---|
| 2026.04.09 | ₩76,798 | ₩77,672 | ₩76,771 | ₩77,546 | +0.97% | 5.1천 |
|---|
| 2026.04.08 | ₩77,185 | ₩77,332 | ₩76,771 | ₩77,071 | -0.15% | 1.2만 |
|---|
| 2026.04.07 | ₩73,713 | ₩74,327 | ₩73,713 | ₩74,302 | +0.80% | 4.8천 |
|---|
| 2026.04.06 | ₩73,887 | ₩74,421 | ₩73,867 | ₩74,421 | +0.72% | 3.3천 |
|---|
| 2026.04.02 | ₩73,473 | ₩74,007 | ₩73,473 | ₩74,007 | +0.73% | 5.1천 |
|---|
| 2026.04.01 | ₩73,620 | ₩74,661 | ₩73,620 | ₩73,873 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩71,429 | ₩72,960 | ₩71,349 | ₩72,960 | +2.14% | 8천 |
|---|
| 2026.03.30 | ₩71,830 | ₩71,830 | ₩69,854 | ₩70,133 | -2.36% | 2.3만 |
|---|
| 2026.03.27 | ₩71,837 | ₩72,084 | ₩70,869 | ₩70,982 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩73,112 | ₩73,112 | ₩72,371 | ₩72,371 | -1.01% | 1.9천 |
|---|
| 2026.03.25 | ₩73,980 | ₩74,214 | ₩73,686 | ₩73,992 | +0.02% | 2.9천 |
|---|
| 2026.03.24 | ₩72,297 | ₩73,553 | ₩72,297 | ₩73,272 | +1.35% | 3천 |
|---|
| 2026.03.23 | ₩73,383 | ₩73,581 | ₩72,645 | ₩72,645 | -1.01% | 1.1만 |
|---|
| 2026.03.20 | ₩71,596 | ₩72,004 | ₩70,949 | ₩71,096 | -0.70% | 8.2천 |
|---|
| 2026.03.19 | ₩73,940 | ₩73,940 | ₩71,857 | ₩72,858 | -1.46% | 7.5천 |
|---|
| 2026.03.18 | ₩73,059 | ₩73,366 | ₩72,478 | ₩72,478 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩73,366 | ₩73,539 | ₩73,085 | ₩73,312 | -0.07% | 8.8천 |
|---|
| 2026.03.16 | ₩73,299 | ₩73,299 | ₩72,658 | ₩72,752 | -0.75% | 4.5천 |
|---|
| 2026.03.13 | ₩72,297 | ₩72,297 | ₩71,950 | ₩72,040 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩73,125 | ₩73,152 | ₩72,124 | ₩72,161 | -1.32% | 3.6천 |
|---|
| 2026.03.11 | ₩74,207 | ₩74,207 | ₩73,740 | ₩74,154 | -0.07% | 5천 |
|---|
| 2026.03.10 | ₩76,704 | ₩76,704 | ₩74,528 | ₩74,528 | -2.84% | 2.7천 |
|---|
| 2026.03.09 | ₩72,745 | ₩74,715 | ₩72,030 | ₩74,661 | +2.63% | 1.2만 |
|---|
| 2026.03.06 | ₩74,033 | ₩74,180 | ₩73,579 | ₩73,673 | -0.49% | 7.7천 |
|---|
| 2026.03.05 | ₩76,317 | ₩76,691 | ₩74,955 | ₩75,623 | -0.91% | 8.3천 |
|---|
| 2026.03.04 | ₩77,692 | ₩77,692 | ₩77,105 | ₩77,238 | -0.58% | 8.3천 |
|---|
| 2026.03.03 | ₩76,183 | ₩77,599 | ₩75,542 | ₩77,058 | +1.15% | 1.1만 |
|---|
| 2026.03.02 | ₩77,933 | ₩78,653 | ₩77,933 | ₩78,414 | +0.62% | 4.9천 |
|---|
| 2026.02.27 | ₩77,679 | ₩77,853 | ₩77,367 | ₩77,806 | +0.16% | 1만 |
|---|
| 2026.02.26 | ₩78,480 | ₩79,228 | ₩78,066 | ₩79,108 | +0.80% | 2만 |
|---|
| 2026.02.25 | ₩79,428 | ₩79,428 | ₩78,040 | ₩78,827 | -0.76% | 1만 |
|---|
| 2026.02.24 | ₩78,734 | ₩78,934 | ₩78,307 | ₩78,727 | -0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩77,866 | ₩78,173 | ₩77,479 | ₩78,133 | +0.34% | 3천 |
|---|
| 2026.02.20 | ₩79,822 | ₩79,822 | ₩79,375 | ₩79,615 | -0.26% | 9.7천 |
|---|
| 2026.02.19 | ₩79,095 | ₩79,736 | ₩79,095 | ₩79,722 | +0.79% | 3.1천 |
|---|
| 2026.02.18 | ₩80,029 | ₩80,230 | ₩79,402 | ₩79,615 | -0.52% | 3.2천 |
|---|
| 2026.02.17 | ₩78,974 | ₩79,722 | ₩78,547 | ₩79,460 | +0.62% | 5.9천 |
|---|
| 2026.02.13 | ₩79,529 | ₩80,363 | ₩79,529 | ₩79,709 | +0.23% | 6.7천 |
|---|
| 2026.02.12 | ₩80,937 | ₩80,977 | ₩78,627 | ₩78,774 | -2.67% | 4.7천 |
|---|
| 2026.02.11 | ₩80,550 | ₩80,550 | ₩79,802 | ₩80,247 | -0.38% | 1.4만 |
|---|
| 2026.02.10 | ₩80,604 | ₩80,831 | ₩80,296 | ₩80,336 | -0.33% | 1.8만 |
|---|
| 2026.02.09 | ₩80,617 | ₩80,617 | ₩80,302 | ₩80,302 | -0.39% | 4.4천 |
|---|
| 2026.02.06 | ₩78,253 | ₩79,789 | ₩78,253 | ₩79,705 | +1.85% | 2.8만 |
|---|
| 2026.02.05 | ₩76,718 | ₩77,866 | ₩76,718 | ₩76,975 | +0.34% | 1.2만 |
|---|
| 2026.02.04 | ₩78,093 | ₩78,093 | ₩76,631 | ₩77,424 | -0.86% | 4.1천 |
|---|
| 2026.02.03 | ₩77,679 | ₩77,993 | ₩76,918 | ₩77,632 | -0.06% | 6.4천 |
|---|
| 2026.02.02 | ₩77,238 | ₩77,492 | ₩77,225 | ₩77,278 | +0.05% | 6천 |
|---|
| 2026.01.30 | ₩76,718 | ₩76,718 | ₩76,095 | ₩76,356 | -0.47% | 2.7천 |
|---|
| 2026.01.29 | ₩77,319 | ₩77,532 | ₩76,755 | ₩77,524 | +0.27% | 7.3천 |
|---|
| 2026.01.28 | ₩77,392 | ₩77,413 | ₩77,172 | ₩77,225 | -0.22% | 7.5천 |
|---|
| 2026.01.27 | ₩78,253 | ₩78,253 | ₩77,445 | ₩77,704 | -0.70% | 8.8천 |
|---|
| 2026.01.26 | ₩77,719 | ₩78,080 | ₩77,692 | ₩77,826 | +0.14% | 8.2천 |
|---|
| 2026.01.23 | ₩78,707 | ₩78,707 | ₩77,619 | ₩77,744 | -1.22% | 4천 |
|---|
| 2026.01.22 | ₩79,856 | ₩80,029 | ₩79,237 | ₩79,237 | -0.77% | 7.2천 |
|---|
| 2026.01.21 | ₩78,106 | ₩79,308 | ₩78,106 | ₩79,220 | +1.43% | 4.4천 |
|---|
| 2026.01.20 | ₩77,011 | ₩78,094 | ₩77,011 | ₩77,425 | +0.54% | 1.1만 |
|---|
| 2026.01.16 | ₩78,584 | ₩78,734 | ₩78,467 | ₩78,504 | -0.10% | 5.1천 |
|---|
| 2026.01.15 | ₩77,909 | ₩79,201 | ₩77,909 | ₩78,547 | +0.82% | 3.8만 |
|---|
| 2026.01.14 | ₩76,784 | ₩77,087 | ₩76,704 | ₩77,087 | +0.39% | 3.3천 |
|---|
| 2026.01.13 | ₩77,031 | ₩77,212 | ₩76,990 | ₩76,990 | -0.05% | 8.7천 |
|---|
| 2026.01.12 | ₩76,945 | ₩77,252 | ₩76,820 | ₩77,252 | +0.40% | 3.5천 |
|---|
| 2026.01.09 | ₩76,990 | ₩77,452 | ₩76,990 | ₩77,385 | +0.51% | 8.2천 |
|---|
| 2026.01.08 | ₩76,384 | ₩76,384 | ₩76,123 | ₩76,344 | -0.05% | 3천 |
|---|
| 2026.01.07 | ₩75,943 | ₩75,943 | ₩75,289 | ₩75,573 | -0.49% | 1.2만 |
|---|
| 2026.01.06 | ₩74,728 | ₩75,844 | ₩74,728 | ₩75,836 | +1.48% | 5.7천 |
|---|
| 2026.01.05 | ₩74,421 | ₩74,849 | ₩74,234 | ₩74,701 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩73,753 | ₩73,753 | ₩72,832 | ₩73,392 | -0.49% | 1.7만 |
|---|
| 2025.12.31 | ₩73,219 | ₩73,219 | ₩72,591 | ₩72,591 | -0.86% | 1.2만 |
|---|
| 2025.12.30 | ₩73,673 | ₩73,830 | ₩73,439 | ₩73,439 | -0.32% | 4.6천 |
|---|
| 2025.12.29 | ₩74,047 | ₩74,047 | ₩73,780 | ₩73,911 | -0.18% | 8.4천 |
|---|
| 2025.12.26 | ₩74,127 | ₩74,367 | ₩74,060 | ₩74,343 | +0.29% | 5.2천 |
|---|
| 2025.12.24 | ₩74,354 | ₩74,528 | ₩74,100 | ₩74,461 | +0.14% | 1.5만 |
|---|
| 2025.12.23 | ₩74,020 | ₩74,434 | ₩73,980 | ₩74,287 | +0.36% | 2.2천 |
|---|
| 2025.12.22 | ₩73,780 | ₩74,795 | ₩73,780 | ₩74,381 | +0.81% | 8천 |
|---|
| 2025.12.19 | ₩73,072 | ₩73,620 | ₩73,072 | ₩73,533 | +0.63% | 2.7만 |
|---|
| 2025.12.18 | ₩73,379 | ₩73,533 | ₩73,005 | ₩73,005 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩72,364 | ₩72,418 | ₩72,293 | ₩72,351 | -0.02% | 2.7만 |
|---|
| 2025.12.16 | ₩73,867 | ₩73,867 | ₩73,152 | ₩73,272 | -0.80% | 3.5천 |
|---|
| 2025.12.15 | ₩74,301 | ₩74,301 | ₩73,754 | ₩73,754 | -0.74% | 1.8천 |
|---|
| 2025.12.12 | ₩74,321 | ₩74,407 | ₩73,988 | ₩73,988 | -0.45% | 2.9천 |
|---|
| 2025.12.11 | ₩75,102 | ₩75,596 | ₩74,861 | ₩75,408 | +0.41% | 3.7천 |
|---|
| 2025.12.10 | ₩74,728 | ₩75,207 | ₩73,331 | ₩74,745 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩73,433 | ₩73,953 | ₩73,259 | ₩73,417 | -0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩74,180 | ₩74,180 | ₩73,219 | ₩73,326 | -1.15% | 2.6천 |
|---|
| 2025.12.05 | ₩73,307 | ₩73,499 | ₩73,286 | ₩73,342 | +0.05% | 1.2만 |
|---|
| 2025.12.04 | ₩73,119 | ₩73,786 | ₩73,119 | ₩73,502 | +0.52% | 2.4천 |
|---|
| 2025.12.03 | ₩72,284 | ₩73,326 | ₩72,284 | ₩73,215 | +1.29% | 8.5천 |
|---|
| 2025.12.02 | ₩72,832 | ₩72,832 | ₩72,165 | ₩72,165 | -0.91% | 5천 |
|---|
| 2025.12.01 | ₩72,685 | ₩72,792 | ₩72,197 | ₩72,197 | -0.67% | 8.8천 |
|---|
| 2025.11.28 | ₩73,081 | ₩73,139 | ₩73,081 | ₩73,128 | +0.06% | 700 |
|---|
| 2025.11.26 | ₩73,112 | ₩73,446 | ₩72,698 | ₩72,918 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩71,149 | ₩72,591 | ₩71,149 | ₩72,591 | +2.03% | 7.5천 |
|---|
| 2025.11.24 | ₩70,423 | ₩71,102 | ₩70,423 | ₩71,102 | +0.97% | 4천 |
|---|
| 2025.11.21 | ₩68,104 | ₩70,067 | ₩68,104 | ₩69,734 | +2.39% | 6.8천 |
|---|
| 2025.11.20 | ₩70,214 | ₩70,375 | ₩67,721 | ₩67,721 | -3.55% | 3.8천 |
|---|
| 2025.11.19 | ₩68,185 | ₩69,159 | ₩68,185 | ₩68,705 | +0.76% | 6.2천 |
|---|
| 2025.11.18 | ₩67,744 | ₩68,585 | ₩67,704 | ₩68,198 | +0.67% | 8.2천 |
|---|
| 2025.11.17 | ₩69,667 | ₩69,667 | ₩68,066 | ₩68,198 | -2.11% | 4.5천 |
|---|
| 2025.11.14 | ₩68,679 | ₩69,920 | ₩68,679 | ₩69,684 | +1.46% | 7.3천 |
|---|
| 2025.11.13 | ₩71,069 | ₩71,069 | ₩69,693 | ₩69,734 | -1.88% | 1.2만 |
|---|
| 2025.11.12 | ₩72,378 | ₩72,378 | ₩71,478 | ₩71,478 | -1.24% | 1만 |
|---|
| 2025.11.11 | ₩71,697 | ₩71,697 | ₩71,443 | ₩71,570 | -0.18% | 9.8천 |
|---|
| 2025.11.10 | ₩71,790 | ₩72,164 | ₩71,590 | ₩71,741 | -0.07% | 7.1천 |
|---|
| 2025.11.07 | ₩69,119 | ₩70,949 | ₩69,119 | ₩70,949 | +2.65% | 2만 |
|---|
| 2025.11.06 | ₩70,361 | ₩70,909 | ₩70,094 | ₩70,094 | -0.38% | 2.3만 |
|---|
| 2025.11.05 | ₩69,961 | ₩71,042 | ₩69,961 | ₩70,615 | +0.94% | 3만 |
|---|
| 2025.11.04 | ₩70,869 | ₩70,869 | ₩69,854 | ₩69,938 | -1.31% | 1.3만 |
|---|
| 2025.11.03 | ₩70,455 | ₩70,718 | ₩70,280 | ₩70,718 | +0.37% | 2.7천 |
|---|
| 2025.10.31 | ₩70,775 | ₩71,162 | ₩70,455 | ₩71,096 | +0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩71,156 | ₩71,345 | ₩70,448 | ₩70,452 | -0.99% | 2.3천 |
|---|
| 2025.10.29 | ₩72,084 | ₩72,358 | ₩70,935 | ₩71,158 | -1.28% | 4.1천 |
|---|
| 2025.10.28 | ₩72,176 | ₩72,371 | ₩71,790 | ₩72,183 | +0.01% | 3.3천 |
|---|
| 2025.10.27 | ₩72,952 | ₩72,952 | ₩72,439 | ₩72,578 | -0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩72,725 | ₩72,725 | ₩72,350 | ₩72,350 | -0.52% | 4.1천 |
|---|
| 2025.10.23 | ₩70,989 | ₩71,723 | ₩70,989 | ₩71,723 | +1.03% | 5.4천 |
|---|
| 2025.10.22 | ₩71,870 | ₩71,870 | ₩70,014 | ₩70,501 | -1.90% | 1만 |
|---|
| 2025.10.21 | ₩71,323 | ₩71,697 | ₩71,323 | ₩71,578 | +0.36% | 8.1천 |
|---|
| 2025.10.20 | ₩71,303 | ₩71,530 | ₩71,303 | ₩71,524 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩70,615 | ₩70,615 | ₩70,348 | ₩70,475 | -0.20% | 3.2천 |
|---|
| 2025.10.16 | ₩71,283 | ₩71,323 | ₩69,854 | ₩70,477 | -1.13% | 3.7만 |
|---|
| 2025.10.15 | ₩72,030 | ₩72,030 | ₩70,922 | ₩71,320 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩70,181 | ₩71,349 | ₩70,181 | ₩71,134 | +1.36% | 8.5천 |
|---|
| 2025.10.13 | ₩70,281 | ₩70,348 | ₩69,894 | ₩70,282 | +0.00% | 1.9천 |
|---|
| 2025.10.10 | ₩70,862 | ₩70,862 | ₩68,695 | ₩68,695 | -3.06% | 5.3천 |
|---|