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 | ₩82,887 | ₩83,261 | ₩82,887 | ₩83,141 | +0.31% | 7천 |
| 2026.10.08 | ₩82,173 | ₩82,607 | ₩81,739 | ₩82,567 | +0.48% | 3.5만 |
| 2026.10.07 | ₩82,914 | ₩82,994 | ₩82,527 | ₩82,653 | -0.31% | 1.5만 |
| 2026.10.06 | ₩84,088 | ₩84,555 | ₩83,768 | ₩83,911 | -0.21% | 1.8만 |
| 2026.10.05 | ₩84,342 | ₩84,929 | ₩84,235 | ₩84,585 | +0.29% | 4.5천 |
| 2026.10.02 | ₩84,715 | ₩84,715 | ₩84,387 | ₩84,387 | -0.39% | 4.6만 |
| 2026.10.01 | ₩82,393 | ₩83,167 | ₩82,327 | ₩83,167 | +0.94% | 4.2천 |
| 2026.09.30 | ₩83,287 | ₩83,287 | ₩82,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,601 |
| -0.82% |
| 2만 |
| 2026.09.29 | ₩82,674 | ₩82,674 | ₩81,886 | ₩82,527 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩82,380 | ₩82,914 | ₩82,206 | ₩82,675 | +0.36% | 7.2천 |
|---|
| 2026.09.25 | ₩82,593 | ₩83,434 | ₩82,593 | ₩83,054 | +0.56% | 5.7천 |
|---|
| 2026.09.24 | ₩82,367 | ₩82,740 | ₩82,193 | ₩82,740 | +0.45% | 9.4천 |
|---|
| 2026.09.23 | ₩82,847 | ₩82,940 | ₩82,529 | ₩82,667 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩83,501 | ₩83,875 | ₩83,327 | ₩83,508 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩83,448 | ₩83,501 | ₩82,954 | ₩83,261 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩83,528 | ₩83,528 | ₩82,166 | ₩82,664 | -1.03% | 2.2만 |
|---|
| 2026.09.17 | ₩83,554 | ₩83,774 | ₩83,314 | ₩83,314 | -0.29% | 8.1천 |
|---|
| 2026.09.16 | ₩83,768 | ₩83,861 | ₩82,093 | ₩82,851 | -1.09% | 7.2천 |
|---|
| 2026.09.15 | ₩83,285 | ₩83,285 | ₩82,840 | ₩83,141 | -0.17% | 1.6만 |
|---|
| 2026.09.14 | ₩84,115 | ₩84,115 | ₩83,654 | ₩83,754 | -0.43% | 3만 |
|---|
| 2026.09.11 | ₩85,089 | ₩85,089 | ₩84,272 | ₩84,272 | -0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩84,075 | ₩84,252 | ₩83,768 | ₩83,928 | -0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩85,329 | ₩85,409 | ₩84,809 | ₩84,829 | -0.59% | 1.4만 |
|---|
| 2026.09.08 | ₩86,717 | ₩86,717 | ₩85,956 | ₩85,970 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩86,544 | ₩86,544 | ₩86,117 | ₩86,412 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩86,097 | ₩86,209 | ₩85,556 | ₩86,209 | +0.13% | 1.1만 |
|---|
| 2026.09.02 | ₩85,770 | ₩85,923 | ₩85,583 | ₩85,796 | +0.03% | 8.7천 |
|---|
| 2026.09.01 | ₩86,130 | ₩86,130 | ₩85,162 | ₩85,162 | -1.12% | 1.4만 |
|---|
| 2026.08.31 | ₩86,290 | ₩86,597 | ₩86,290 | ₩86,590 | +0.35% | 9.7천 |
|---|
| 2026.08.28 | ₩88,345 | ₩88,345 | ₩87,327 | ₩87,327 | -1.15% | 9.4천 |
|---|
| 2026.08.27 | ₩88,399 | ₩88,866 | ₩88,352 | ₩88,759 | +0.41% | 1.2만 |
|---|
| 2026.08.26 | ₩87,972 | ₩88,384 | ₩87,972 | ₩88,319 | +0.39% | 3.8천 |
|---|
| 2026.08.25 | ₩87,945 | ₩88,098 | ₩87,758 | ₩88,012 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩88,559 | ₩90,541 | ₩87,965 | ₩88,145 | -0.47% | 7.9만 |
|---|
| 2026.08.21 | ₩88,712 | ₩88,830 | ₩88,078 | ₩88,830 | +0.13% | 2.3만 |
|---|
| 2026.08.20 | ₩88,819 | ₩89,146 | ₩88,225 | ₩88,238 | -0.65% | 23.9만 |
|---|
| 2026.08.19 | ₩91,308 | ₩91,308 | ₩89,573 | ₩89,573 | -1.90% | 5.6천 |
|---|
| 2026.08.18 | ₩90,801 | ₩91,148 | ₩90,254 | ₩90,359 | -0.49% | 5.3천 |
|---|
| 2026.08.17 | ₩91,868 | ₩92,229 | ₩91,842 | ₩92,002 | +0.15% | 9.3천 |
|---|
| 2026.08.14 | ₩91,868 | ₩92,189 | ₩91,830 | ₩91,967 | +0.11% | 1.4만 |
|---|
| 2026.08.13 | ₩92,102 | ₩92,202 | ₩91,868 | ₩91,960 | -0.15% | 6.1천 |
|---|
| 2026.08.12 | ₩91,495 | ₩91,802 | ₩91,068 | ₩91,508 | +0.01% | 4.8천 |
|---|
| 2026.08.11 | ₩90,894 | ₩90,934 | ₩90,534 | ₩90,534 | -0.40% | 1.5만 |
|---|
| 2026.08.10 | ₩90,894 | ₩90,948 | ₩90,303 | ₩90,347 | -0.60% | 7.3천 |
|---|
| 2026.08.07 | ₩93,243 | ₩93,243 | ₩90,574 | ₩90,861 | -2.55% | 3.4천 |
|---|
| 2026.08.06 | ₩90,814 | ₩91,934 | ₩90,472 | ₩90,472 | -0.38% | 7.4천 |
|---|
| 2026.08.05 | ₩91,588 | ₩91,588 | ₩91,056 | ₩91,056 | -0.58% | 2.9천 |
|---|
| 2026.08.04 | ₩87,611 | ₩91,601 | ₩87,611 | ₩91,327 | +4.24% | 6.2천 |
|---|
| 2026.08.03 | ₩88,225 | ₩89,371 | ₩88,225 | ₩89,274 | +1.19% | 4.9천 |
|---|
| 2026.07.31 | ₩88,078 | ₩88,424 | ₩87,064 | ₩87,985 | -0.11% | 7.1천 |
|---|
| 2026.07.30 | ₩87,111 | ₩88,065 | ₩87,111 | ₩88,065 | +1.10% | 3.5천 |
|---|
| 2026.07.29 | ₩88,158 | ₩88,212 | ₩86,550 | ₩86,550 | -1.82% | 1.4만 |
|---|
| 2026.07.28 | ₩87,731 | ₩88,368 | ₩87,691 | ₩88,285 | +0.63% | 5.5천 |
|---|
| 2026.07.27 | ₩89,039 | ₩89,039 | ₩87,918 | ₩88,292 | -0.84% | 5.4만 |
|---|
| 2026.07.24 | ₩88,605 | ₩89,093 | ₩88,201 | ₩88,201 | -0.46% | 7.6천 |
|---|
| 2026.07.23 | ₩88,766 | ₩88,879 | ₩88,292 | ₩88,612 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩89,613 | ₩89,840 | ₩89,012 | ₩89,055 | -0.62% | 9.3천 |
|---|
| 2026.07.21 | ₩90,667 | ₩90,667 | ₩88,469 | ₩89,592 | -1.19% | 8.3천 |
|---|
| 2026.07.20 | ₩88,999 | ₩89,186 | ₩88,293 | ₩88,293 | -0.79% | 6.4천 |
|---|
| 2026.07.17 | ₩88,198 | ₩89,448 | ₩88,198 | ₩89,119 | +1.04% | 3.3만 |
|---|
| 2026.07.16 | ₩88,666 | ₩90,254 | ₩88,666 | ₩89,239 | +0.65% | 7.7천 |
|---|
| 2026.07.15 | ₩88,932 | ₩89,460 | ₩88,746 | ₩89,117 | +0.21% | 3천 |
|---|
| 2026.07.14 | ₩89,346 | ₩89,346 | ₩89,053 | ₩89,222 | -0.14% | 7.4천 |
|---|
| 2026.07.13 | ₩90,040 | ₩90,040 | ₩88,372 | ₩88,585 | -1.62% | 5.9천 |
|---|
| 2026.07.10 | ₩90,280 | ₩90,280 | ₩89,379 | ₩89,426 | -0.95% | 7.4천 |
|---|
| 2026.07.09 | ₩90,334 | ₩90,414 | ₩89,953 | ₩89,953 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩88,158 | ₩88,158 | ₩86,957 | ₩88,134 | -0.03% | 4.9천 |
|---|
| 2026.07.07 | ₩89,933 | ₩89,933 | ₩88,612 | ₩89,062 | -0.97% | 3.2만 |
|---|
| 2026.07.06 | ₩90,601 | ₩90,694 | ₩90,023 | ₩90,113 | -0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩91,895 | ₩91,948 | ₩89,012 | ₩89,801 | -2.28% | 5.8천 |
|---|
| 2026.07.01 | ₩91,682 | ₩92,429 | ₩91,268 | ₩91,268 | -0.45% | 1.3만 |
|---|
| 2026.06.30 | ₩91,882 | ₩92,656 | ₩91,842 | ₩92,389 | +0.55% | 9.6천 |
|---|
| 2026.06.29 | ₩91,001 | ₩91,415 | ₩89,740 | ₩91,415 | +0.45% | 1만 |
|---|
| 2026.06.26 | ₩89,907 | ₩90,841 | ₩89,753 | ₩90,841 | +1.04% | 7.2천 |
|---|
| 2026.06.25 | ₩89,787 | ₩90,801 | ₩89,787 | ₩90,523 | +0.82% | 4.3천 |
|---|
| 2026.06.24 | ₩88,772 | ₩89,266 | ₩88,265 | ₩88,559 | -0.24% | 5.9천 |
|---|
| 2026.06.23 | ₩87,825 | ₩88,479 | ₩87,825 | ₩88,100 | +0.31% | 4.8천 |
|---|
| 2026.06.22 | ₩89,146 | ₩89,167 | ₩88,585 | ₩89,167 | +0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩87,972 | ₩88,359 | ₩87,651 | ₩88,313 | +0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩87,811 | ₩88,292 | ₩86,504 | ₩86,504 | -1.49% | 2.2만 |
|---|
| 2026.06.16 | ₩87,771 | ₩88,799 | ₩87,077 | ₩87,077 | -0.79% | 7.1천 |
|---|
| 2026.06.15 | ₩88,505 | ₩88,505 | ₩87,805 | ₩87,829 | -0.76% | 7.4천 |
|---|
| 2026.06.12 | ₩86,410 | ₩87,504 | ₩86,410 | ₩86,988 | +0.67% | 5.8천 |
|---|
| 2026.06.11 | ₩84,075 | ₩86,077 | ₩84,075 | ₩86,077 | +2.38% | 1.1만 |
|---|
| 2026.06.10 | ₩85,503 | ₩85,503 | ₩83,154 | ₩83,167 | -2.73% | 5.9천 |
|---|
| 2026.06.09 | ₩84,622 | ₩84,622 | ₩81,913 | ₩84,107 | -0.61% | 8.6천 |
|---|
| 2026.06.08 | ₩83,454 | ₩83,754 | ₩83,181 | ₩83,261 | -0.23% | 15.1만 |
|---|
| 2026.06.05 | ₩83,274 | ₩83,434 | ₩82,073 | ₩82,340 | -1.12% | 1.4만 |
|---|
| 2026.06.04 | ₩84,462 | ₩84,549 | ₩83,668 | ₩84,378 | -0.10% | 1.3만 |
|---|
| 2026.06.03 | ₩83,781 | ₩83,968 | ₩83,394 | ₩83,624 | -0.19% | 8.6천 |
|---|
| 2026.06.02 | ₩83,761 | ₩84,182 | ₩83,642 | ₩84,033 | +0.33% | 6.9천 |
|---|
| 2026.06.01 | ₩82,447 | ₩83,027 | ₩81,833 | ₩82,791 | +0.42% | 1.3만 |
|---|
| 2026.05.29 | ₩83,074 | ₩84,475 | ₩82,740 | ₩82,820 | -0.31% | 7.3만 |
|---|
| 2026.05.28 | ₩83,007 | ₩83,501 | ₩83,007 | ₩83,314 | +0.37% | 9.1천 |
|---|
| 2026.05.27 | ₩83,901 | ₩83,901 | ₩82,620 | ₩82,776 | -1.34% | 5.1만 |
|---|
| 2026.05.26 | ₩82,938 | ₩83,408 | ₩82,820 | ₩83,408 | +0.57% | 3.8만 |
|---|
| 2026.05.22 | ₩81,566 | ₩81,866 | ₩81,286 | ₩81,593 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩80,085 | ₩81,324 | ₩80,031 | ₩80,915 | +1.04% | 7.8천 |
|---|
| 2026.05.20 | ₩79,177 | ₩80,553 | ₩79,150 | ₩80,553 | +1.74% | 7.5천 |
|---|
| 2026.05.19 | ₩77,989 | ₩79,017 | ₩77,989 | ₩78,577 | +0.75% | 2.2천 |
|---|
| 2026.05.18 | ₩79,884 | ₩79,884 | ₩79,152 | ₩79,332 | -0.69% | 2.6천 |
|---|
| 2026.05.15 | ₩80,138 | ₩80,178 | ₩79,827 | ₩79,827 | -0.39% | 9.1천 |
|---|
| 2026.05.14 | ₩82,353 | ₩82,353 | ₩81,216 | ₩81,388 | -1.17% | 3.7천 |
|---|
| 2026.05.13 | ₩80,752 | ₩81,045 | ₩80,752 | ₩80,959 | +0.26% | 4.9천 |
|---|
| 2026.05.12 | ₩80,698 | ₩81,206 | ₩79,964 | ₩81,164 | +0.58% | 4.7천 |
|---|
| 2026.05.11 | ₩82,060 | ₩82,433 | ₩81,899 | ₩81,972 | -0.11% | 1.3만 |
|---|
| 2026.05.08 | ₩82,180 | ₩82,380 | ₩81,779 | ₩82,303 | +0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩83,888 | ₩83,888 | ₩81,638 | ₩81,638 | -2.68% | 2.7만 |
|---|
| 2026.05.06 | ₩83,127 | ₩83,394 | ₩82,754 | ₩83,394 | +0.32% | 5.9천 |
|---|
| 2026.05.05 | ₩81,072 | ₩81,833 | ₩81,072 | ₩81,675 | +0.74% | 1만 |
|---|
| 2026.05.04 | ₩81,726 | ₩81,726 | ₩79,911 | ₩80,213 | -1.85% | 2만 |
|---|
| 2026.05.01 | ₩80,975 | ₩81,085 | ₩80,478 | ₩80,545 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩81,352 | ₩81,352 | ₩79,257 | ₩81,045 | -0.38% | 1.6만 |
|---|
| 2026.04.29 | ₩81,659 | ₩81,659 | ₩78,603 | ₩78,857 | -3.43% | 2.2만 |
|---|
| 2026.04.28 | ₩80,058 | ₩80,058 | ₩79,150 | ₩79,473 | -0.73% | 1.5만 |
|---|
| 2026.04.27 | ₩80,765 | ₩80,765 | ₩80,031 | ₩80,462 | -0.38% | 3.6천 |
|---|
| 2026.04.24 | ₩80,346 | ₩80,939 | ₩80,311 | ₩80,618 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩80,325 | ₩80,565 | ₩80,004 | ₩80,127 | -0.25% | 3.1만 |
|---|
| 2026.04.22 | ₩80,432 | ₩80,752 | ₩79,911 | ₩80,201 | -0.29% | 26.4만 |
|---|
| 2026.04.21 | ₩81,539 | ₩81,906 | ₩80,333 | ₩80,333 | -1.48% | 6.1만 |
|---|
| 2026.04.20 | ₩81,259 | ₩81,259 | ₩80,899 | ₩81,175 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩80,912 | ₩81,366 | ₩80,604 | ₩80,678 | -0.29% | 4.9천 |
|---|
| 2026.04.16 | ₩78,643 | ₩79,150 | ₩78,476 | ₩78,870 | +0.29% | 82.8만 |
|---|
| 2026.04.15 | ₩78,670 | ₩78,670 | ₩78,003 | ₩78,585 | -0.11% | 6.2천 |
|---|
| 2026.04.14 | ₩78,456 | ₩79,230 | ₩78,456 | ₩78,855 | +0.51% | 1만 |
|---|
| 2026.04.13 | ₩77,589 | ₩78,470 | ₩77,589 | ₩78,350 | +0.98% | 5.2천 |
|---|
| 2026.04.10 | ₩77,522 | ₩77,522 | ₩77,028 | ₩77,047 | -0.61% | 7.9천 |
|---|
| 2026.04.09 | ₩76,748 | ₩77,622 | ₩76,722 | ₩77,496 | +0.97% | 5.1천 |
|---|
| 2026.04.08 | ₩77,135 | ₩77,282 | ₩76,722 | ₩77,022 | -0.15% | 1.2만 |
|---|
| 2026.04.07 | ₩73,666 | ₩74,279 | ₩73,666 | ₩74,254 | +0.80% | 4.8천 |
|---|
| 2026.04.06 | ₩73,839 | ₩74,373 | ₩73,819 | ₩74,373 | +0.72% | 3.3천 |
|---|
| 2026.04.02 | ₩73,425 | ₩73,959 | ₩73,425 | ₩73,959 | +0.73% | 5.1천 |
|---|
| 2026.04.01 | ₩73,572 | ₩74,613 | ₩73,572 | ₩73,826 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩71,383 | ₩72,913 | ₩71,303 | ₩72,913 | +2.14% | 8천 |
|---|
| 2026.03.30 | ₩71,784 | ₩71,784 | ₩69,809 | ₩70,088 | -2.36% | 2.3만 |
|---|
| 2026.03.27 | ₩71,791 | ₩72,037 | ₩70,823 | ₩70,936 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩73,065 | ₩73,065 | ₩72,324 | ₩72,324 | -1.01% | 1.9천 |
|---|
| 2026.03.25 | ₩73,932 | ₩74,166 | ₩73,639 | ₩73,944 | +0.02% | 2.9천 |
|---|
| 2026.03.24 | ₩72,251 | ₩73,505 | ₩72,251 | ₩73,225 | +1.35% | 3천 |
|---|
| 2026.03.23 | ₩73,336 | ₩73,533 | ₩72,598 | ₩72,598 | -1.01% | 1.1만 |
|---|
| 2026.03.20 | ₩71,550 | ₩71,957 | ₩70,903 | ₩71,050 | -0.70% | 8.2천 |
|---|
| 2026.03.19 | ₩73,892 | ₩73,892 | ₩71,811 | ₩72,811 | -1.46% | 7.5천 |
|---|
| 2026.03.18 | ₩73,012 | ₩73,319 | ₩72,431 | ₩72,431 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩73,319 | ₩73,492 | ₩73,038 | ₩73,265 | -0.07% | 8.8천 |
|---|
| 2026.03.16 | ₩73,252 | ₩73,252 | ₩72,611 | ₩72,705 | -0.75% | 4.5천 |
|---|
| 2026.03.13 | ₩72,251 | ₩72,251 | ₩71,904 | ₩71,993 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩73,078 | ₩73,105 | ₩72,077 | ₩72,115 | -1.32% | 3.6천 |
|---|
| 2026.03.11 | ₩74,159 | ₩74,159 | ₩73,692 | ₩74,106 | -0.07% | 5천 |
|---|
| 2026.03.10 | ₩76,655 | ₩76,655 | ₩74,480 | ₩74,480 | -2.84% | 2.7천 |
|---|
| 2026.03.09 | ₩72,698 | ₩74,666 | ₩71,984 | ₩74,613 | +2.63% | 1.2만 |
|---|
| 2026.03.06 | ₩73,986 | ₩74,133 | ₩73,532 | ₩73,625 | -0.49% | 7.7천 |
|---|
| 2026.03.05 | ₩76,268 | ₩76,641 | ₩74,907 | ₩75,574 | -0.91% | 8.3천 |
|---|
| 2026.03.04 | ₩77,642 | ₩77,642 | ₩77,055 | ₩77,189 | -0.58% | 8.3천 |
|---|
| 2026.03.03 | ₩76,134 | ₩77,549 | ₩75,494 | ₩77,008 | +1.15% | 1.1만 |
|---|
| 2026.03.02 | ₩77,883 | ₩78,602 | ₩77,883 | ₩78,363 | +0.62% | 4.9천 |
|---|
| 2026.02.27 | ₩77,629 | ₩77,803 | ₩77,317 | ₩77,756 | +0.16% | 1만 |
|---|
| 2026.02.26 | ₩78,430 | ₩79,177 | ₩78,016 | ₩79,057 | +0.80% | 2만 |
|---|
| 2026.02.25 | ₩79,377 | ₩79,377 | ₩77,989 | ₩78,777 | -0.76% | 1만 |
|---|
| 2026.02.24 | ₩78,683 | ₩78,883 | ₩78,256 | ₩78,677 | -0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩77,816 | ₩78,123 | ₩77,429 | ₩78,083 | +0.34% | 3천 |
|---|
| 2026.02.20 | ₩79,771 | ₩79,771 | ₩79,324 | ₩79,564 | -0.26% | 9.7천 |
|---|
| 2026.02.19 | ₩79,044 | ₩79,684 | ₩79,044 | ₩79,671 | +0.79% | 3.1천 |
|---|
| 2026.02.18 | ₩79,978 | ₩80,178 | ₩79,351 | ₩79,564 | -0.52% | 3.2천 |
|---|
| 2026.02.17 | ₩78,924 | ₩79,671 | ₩78,496 | ₩79,409 | +0.62% | 5.9천 |
|---|
| 2026.02.13 | ₩79,477 | ₩80,311 | ₩79,477 | ₩79,657 | +0.23% | 6.7천 |
|---|
| 2026.02.12 | ₩80,885 | ₩80,925 | ₩78,577 | ₩78,723 | -2.67% | 4.7천 |
|---|
| 2026.02.11 | ₩80,498 | ₩80,498 | ₩79,751 | ₩80,195 | -0.38% | 1.4만 |
|---|
| 2026.02.10 | ₩80,552 | ₩80,778 | ₩80,245 | ₩80,285 | -0.33% | 1.8만 |
|---|
| 2026.02.09 | ₩80,565 | ₩80,565 | ₩80,250 | ₩80,250 | -0.39% | 4.4천 |
|---|
| 2026.02.06 | ₩78,203 | ₩79,738 | ₩78,203 | ₩79,653 | +1.85% | 2.8만 |
|---|
| 2026.02.05 | ₩76,668 | ₩77,816 | ₩76,668 | ₩76,926 | +0.34% | 1.2만 |
|---|
| 2026.02.04 | ₩78,043 | ₩78,043 | ₩76,581 | ₩77,374 | -0.86% | 4.1천 |
|---|
| 2026.02.03 | ₩77,629 | ₩77,943 | ₩76,868 | ₩77,582 | -0.06% | 6.4천 |
|---|
| 2026.02.02 | ₩77,189 | ₩77,442 | ₩77,175 | ₩77,229 | +0.05% | 6천 |
|---|
| 2026.01.30 | ₩76,668 | ₩76,668 | ₩76,046 | ₩76,307 | -0.47% | 2.7천 |
|---|
| 2026.01.29 | ₩77,269 | ₩77,482 | ₩76,706 | ₩77,474 | +0.27% | 7.3천 |
|---|
| 2026.01.28 | ₩77,342 | ₩77,363 | ₩77,122 | ₩77,175 | -0.22% | 7.5천 |
|---|
| 2026.01.27 | ₩78,203 | ₩78,203 | ₩77,395 | ₩77,654 | -0.70% | 8.8천 |
|---|
| 2026.01.26 | ₩77,669 | ₩78,029 | ₩77,642 | ₩77,776 | +0.14% | 8.2천 |
|---|
| 2026.01.23 | ₩78,657 | ₩78,657 | ₩77,569 | ₩77,694 | -1.22% | 4천 |
|---|
| 2026.01.22 | ₩79,804 | ₩79,978 | ₩79,186 | ₩79,186 | -0.77% | 7.2천 |
|---|
| 2026.01.21 | ₩78,056 | ₩79,257 | ₩78,056 | ₩79,169 | +1.43% | 4.4천 |
|---|
| 2026.01.20 | ₩76,962 | ₩78,044 | ₩76,962 | ₩77,375 | +0.54% | 1.1만 |
|---|
| 2026.01.16 | ₩78,534 | ₩78,683 | ₩78,416 | ₩78,454 | -0.10% | 5.1천 |
|---|
| 2026.01.15 | ₩77,859 | ₩79,150 | ₩77,859 | ₩78,496 | +0.82% | 3.8만 |
|---|
| 2026.01.14 | ₩76,735 | ₩77,038 | ₩76,655 | ₩77,038 | +0.39% | 3.3천 |
|---|
| 2026.01.13 | ₩76,982 | ₩77,162 | ₩76,940 | ₩76,940 | -0.05% | 8.7천 |
|---|
| 2026.01.12 | ₩76,895 | ₩77,202 | ₩76,771 | ₩77,202 | +0.40% | 3.5천 |
|---|
| 2026.01.09 | ₩76,940 | ₩77,402 | ₩76,940 | ₩77,335 | +0.51% | 8.2천 |
|---|
| 2026.01.08 | ₩76,335 | ₩76,335 | ₩76,074 | ₩76,295 | -0.05% | 3천 |
|---|
| 2026.01.07 | ₩75,894 | ₩75,894 | ₩75,240 | ₩75,524 | -0.49% | 1.2만 |
|---|
| 2026.01.06 | ₩74,680 | ₩75,795 | ₩74,680 | ₩75,787 | +1.48% | 5.7천 |
|---|
| 2026.01.05 | ₩74,373 | ₩74,801 | ₩74,186 | ₩74,653 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩73,706 | ₩73,706 | ₩72,785 | ₩73,345 | -0.49% | 1.7만 |
|---|
| 2025.12.31 | ₩73,172 | ₩73,172 | ₩72,545 | ₩72,545 | -0.86% | 1.2만 |
|---|
| 2025.12.30 | ₩73,625 | ₩73,783 | ₩73,392 | ₩73,392 | -0.32% | 4.6천 |
|---|
| 2025.12.29 | ₩73,999 | ₩73,999 | ₩73,732 | ₩73,863 | -0.18% | 8.4천 |
|---|
| 2025.12.26 | ₩74,079 | ₩74,319 | ₩74,012 | ₩74,295 | +0.29% | 5.2천 |
|---|
| 2025.12.24 | ₩74,306 | ₩74,480 | ₩74,053 | ₩74,413 | +0.14% | 1.5만 |
|---|
| 2025.12.23 | ₩73,972 | ₩74,386 | ₩73,932 | ₩74,239 | +0.36% | 2.2천 |
|---|
| 2025.12.22 | ₩73,732 | ₩74,746 | ₩73,732 | ₩74,333 | +0.81% | 8천 |
|---|
| 2025.12.19 | ₩73,025 | ₩73,572 | ₩73,025 | ₩73,485 | +0.63% | 2.7만 |
|---|
| 2025.12.18 | ₩73,332 | ₩73,485 | ₩72,958 | ₩72,958 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩72,318 | ₩72,371 | ₩72,247 | ₩72,304 | -0.02% | 2.7만 |
|---|
| 2025.12.16 | ₩73,819 | ₩73,819 | ₩73,105 | ₩73,225 | -0.80% | 3.5천 |
|---|
| 2025.12.15 | ₩74,253 | ₩74,253 | ₩73,707 | ₩73,707 | -0.74% | 1.8천 |
|---|
| 2025.12.12 | ₩74,273 | ₩74,359 | ₩73,940 | ₩73,940 | -0.45% | 2.9천 |
|---|
| 2025.12.11 | ₩75,053 | ₩75,547 | ₩74,813 | ₩75,359 | +0.41% | 3.7천 |
|---|
| 2025.12.10 | ₩74,680 | ₩75,159 | ₩73,284 | ₩74,697 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩73,385 | ₩73,906 | ₩73,212 | ₩73,369 | -0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩74,133 | ₩74,133 | ₩73,172 | ₩73,278 | -1.15% | 2.6천 |
|---|
| 2025.12.05 | ₩73,260 | ₩73,452 | ₩73,238 | ₩73,295 | +0.05% | 1.2만 |
|---|
| 2025.12.04 | ₩73,072 | ₩73,739 | ₩73,072 | ₩73,455 | +0.52% | 2.4천 |
|---|
| 2025.12.03 | ₩72,238 | ₩73,278 | ₩72,238 | ₩73,168 | +1.29% | 8.5천 |
|---|
| 2025.12.02 | ₩72,785 | ₩72,785 | ₩72,119 | ₩72,119 | -0.91% | 5천 |
|---|
| 2025.12.01 | ₩72,638 | ₩72,745 | ₩72,151 | ₩72,151 | -0.67% | 8.8천 |
|---|
| 2025.11.28 | ₩73,034 | ₩73,092 | ₩73,034 | ₩73,081 | +0.06% | 700 |
|---|
| 2025.11.26 | ₩73,065 | ₩73,399 | ₩72,651 | ₩72,871 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩71,103 | ₩72,545 | ₩71,103 | ₩72,545 | +2.03% | 7.5천 |
|---|
| 2025.11.24 | ₩70,377 | ₩71,057 | ₩70,377 | ₩71,057 | +0.97% | 4천 |
|---|
| 2025.11.21 | ₩68,061 | ₩70,022 | ₩68,061 | ₩69,689 | +2.39% | 6.8천 |
|---|
| 2025.11.20 | ₩70,169 | ₩70,329 | ₩67,678 | ₩67,678 | -3.55% | 3.8천 |
|---|
| 2025.11.19 | ₩68,141 | ₩69,115 | ₩68,141 | ₩68,661 | +0.76% | 6.2천 |
|---|
| 2025.11.18 | ₩67,700 | ₩68,541 | ₩67,660 | ₩68,154 | +0.67% | 8.2천 |
|---|
| 2025.11.17 | ₩69,622 | ₩69,622 | ₩68,022 | ₩68,154 | -2.11% | 4.5천 |
|---|
| 2025.11.14 | ₩68,634 | ₩69,875 | ₩68,634 | ₩69,639 | +1.46% | 7.3천 |
|---|
| 2025.11.13 | ₩71,023 | ₩71,023 | ₩69,649 | ₩69,689 | -1.88% | 1.2만 |
|---|
| 2025.11.12 | ₩72,331 | ₩72,331 | ₩71,432 | ₩71,432 | -1.24% | 1만 |
|---|
| 2025.11.11 | ₩71,650 | ₩71,650 | ₩71,397 | ₩71,524 | -0.18% | 9.8천 |
|---|
| 2025.11.10 | ₩71,744 | ₩72,117 | ₩71,544 | ₩71,694 | -0.07% | 7.1천 |
|---|
| 2025.11.07 | ₩69,075 | ₩70,903 | ₩69,075 | ₩70,903 | +2.65% | 2만 |
|---|
| 2025.11.06 | ₩70,316 | ₩70,863 | ₩70,049 | ₩70,049 | -0.38% | 2.3만 |
|---|
| 2025.11.05 | ₩69,916 | ₩70,996 | ₩69,916 | ₩70,569 | +0.94% | 3만 |
|---|
| 2025.11.04 | ₩70,823 | ₩70,823 | ₩69,809 | ₩69,893 | -1.31% | 1.3만 |
|---|
| 2025.11.03 | ₩70,409 | ₩70,672 | ₩70,234 | ₩70,672 | +0.37% | 2.7천 |
|---|
| 2025.10.31 | ₩70,730 | ₩71,117 | ₩70,409 | ₩71,050 | +0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩71,110 | ₩71,299 | ₩70,403 | ₩70,407 | -0.99% | 2.3천 |
|---|
| 2025.10.29 | ₩72,037 | ₩72,311 | ₩70,890 | ₩71,113 | -1.28% | 4.1천 |
|---|
| 2025.10.28 | ₩72,129 | ₩72,324 | ₩71,744 | ₩72,136 | +0.01% | 3.3천 |
|---|
| 2025.10.27 | ₩72,905 | ₩72,905 | ₩72,392 | ₩72,531 | -0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩72,678 | ₩72,678 | ₩72,303 | ₩72,303 | -0.52% | 4.1천 |
|---|
| 2025.10.23 | ₩70,943 | ₩71,677 | ₩70,943 | ₩71,677 | +1.03% | 5.4천 |
|---|
| 2025.10.22 | ₩71,824 | ₩71,824 | ₩69,969 | ₩70,456 | -1.90% | 1만 |
|---|
| 2025.10.21 | ₩71,277 | ₩71,650 | ₩71,277 | ₩71,532 | +0.36% | 8.1천 |
|---|
| 2025.10.20 | ₩71,257 | ₩71,484 | ₩71,257 | ₩71,478 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩70,569 | ₩70,569 | ₩70,303 | ₩70,429 | -0.20% | 3.2천 |
|---|
| 2025.10.16 | ₩71,237 | ₩71,277 | ₩69,809 | ₩70,432 | -1.13% | 3.7만 |
|---|
| 2025.10.15 | ₩71,984 | ₩71,984 | ₩70,876 | ₩71,274 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩70,136 | ₩71,303 | ₩70,136 | ₩71,089 | +1.36% | 8.5천 |
|---|
| 2025.10.13 | ₩70,236 | ₩70,303 | ₩69,849 | ₩70,237 | +0.00% | 1.9천 |
|---|
| 2025.10.10 | ₩70,816 | ₩70,816 | ₩68,650 | ₩68,650 | -3.06% | 5.3천 |
|---|