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 | ₩82,878 | ₩83,251 | ₩82,878 | ₩83,131 | +0.31% | 7천 |
| 2026.10.08 | ₩82,164 | ₩82,598 | ₩81,730 | ₩82,557 | +0.48% | 3.5만 |
| 2026.10.07 | ₩82,904 | ₩82,984 | ₩82,517 | ₩82,644 | -0.31% | 1.5만 |
| 2026.10.06 | ₩84,079 | ₩84,546 | ₩83,758 | ₩83,901 | -0.21% | 1.8만 |
| 2026.10.05 | ₩84,332 | ₩84,919 | ₩84,225 | ₩84,575 | +0.29% | 4.5천 |
| 2026.10.02 | ₩84,706 | ₩84,706 | ₩84,378 | ₩84,378 | -0.39% | 4.6만 |
| 2026.10.01 | ₩82,384 | ₩83,158 | ₩82,317 | ₩83,158 | +0.94% | 4.2천 |
| 2026.09.30 | ₩83,278 | ₩83,278 | ₩82,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,592 |
| -0.82% |
| 2만 |
| 2026.09.29 | ₩82,664 | ₩82,664 | ₩81,877 | ₩82,517 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩82,371 | ₩82,904 | ₩82,197 | ₩82,666 | +0.36% | 7.2천 |
|---|
| 2026.09.25 | ₩82,584 | ₩83,425 | ₩82,584 | ₩83,045 | +0.56% | 5.7천 |
|---|
| 2026.09.24 | ₩82,357 | ₩82,731 | ₩82,184 | ₩82,731 | +0.45% | 9.4천 |
|---|
| 2026.09.23 | ₩82,838 | ₩82,931 | ₩82,520 | ₩82,658 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩83,492 | ₩83,865 | ₩83,318 | ₩83,498 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩83,438 | ₩83,492 | ₩82,944 | ₩83,251 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩83,518 | ₩83,518 | ₩82,157 | ₩82,655 | -1.03% | 2.2만 |
|---|
| 2026.09.17 | ₩83,545 | ₩83,765 | ₩83,305 | ₩83,305 | -0.29% | 8.1천 |
|---|
| 2026.09.16 | ₩83,758 | ₩83,852 | ₩82,084 | ₩82,842 | -1.09% | 7.2천 |
|---|
| 2026.09.15 | ₩83,275 | ₩83,275 | ₩82,831 | ₩83,131 | -0.17% | 1.6만 |
|---|
| 2026.09.14 | ₩84,105 | ₩84,105 | ₩83,645 | ₩83,745 | -0.43% | 3만 |
|---|
| 2026.09.11 | ₩85,079 | ₩85,079 | ₩84,263 | ₩84,263 | -0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩84,065 | ₩84,243 | ₩83,758 | ₩83,919 | -0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩85,320 | ₩85,400 | ₩84,799 | ₩84,819 | -0.59% | 1.4만 |
|---|
| 2026.09.08 | ₩86,707 | ₩86,707 | ₩85,947 | ₩85,960 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩86,534 | ₩86,534 | ₩86,107 | ₩86,402 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩86,087 | ₩86,199 | ₩85,546 | ₩86,199 | +0.13% | 1.1만 |
|---|
| 2026.09.02 | ₩85,760 | ₩85,913 | ₩85,573 | ₩85,787 | +0.03% | 8.7천 |
|---|
| 2026.09.01 | ₩86,120 | ₩86,120 | ₩85,153 | ₩85,153 | -1.12% | 1.4만 |
|---|
| 2026.08.31 | ₩86,280 | ₩86,587 | ₩86,280 | ₩86,581 | +0.35% | 9.7천 |
|---|
| 2026.08.28 | ₩88,335 | ₩88,335 | ₩87,317 | ₩87,317 | -1.15% | 9.4천 |
|---|
| 2026.08.27 | ₩88,389 | ₩88,856 | ₩88,342 | ₩88,749 | +0.41% | 1.2만 |
|---|
| 2026.08.26 | ₩87,962 | ₩88,374 | ₩87,962 | ₩88,309 | +0.39% | 3.8천 |
|---|
| 2026.08.25 | ₩87,935 | ₩88,088 | ₩87,748 | ₩88,002 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩88,549 | ₩90,530 | ₩87,955 | ₩88,135 | -0.47% | 7.9만 |
|---|
| 2026.08.21 | ₩88,702 | ₩88,820 | ₩88,068 | ₩88,820 | +0.13% | 2.3만 |
|---|
| 2026.08.20 | ₩88,809 | ₩89,136 | ₩88,215 | ₩88,229 | -0.65% | 23.9만 |
|---|
| 2026.08.19 | ₩91,298 | ₩91,298 | ₩89,563 | ₩89,563 | -1.90% | 5.6천 |
|---|
| 2026.08.18 | ₩90,791 | ₩91,137 | ₩90,243 | ₩90,349 | -0.49% | 5.3천 |
|---|
| 2026.08.17 | ₩91,858 | ₩92,218 | ₩91,831 | ₩91,991 | +0.15% | 9.3천 |
|---|
| 2026.08.14 | ₩91,858 | ₩92,178 | ₩91,819 | ₩91,957 | +0.11% | 1.4만 |
|---|
| 2026.08.13 | ₩92,092 | ₩92,192 | ₩91,858 | ₩91,950 | -0.15% | 6.1천 |
|---|
| 2026.08.12 | ₩91,484 | ₩91,791 | ₩91,057 | ₩91,498 | +0.01% | 4.8천 |
|---|
| 2026.08.11 | ₩90,884 | ₩90,924 | ₩90,524 | ₩90,524 | -0.40% | 1.5만 |
|---|
| 2026.08.10 | ₩90,884 | ₩90,937 | ₩90,293 | ₩90,337 | -0.60% | 7.3천 |
|---|
| 2026.08.07 | ₩93,232 | ₩93,232 | ₩90,564 | ₩90,851 | -2.55% | 3.4천 |
|---|
| 2026.08.06 | ₩90,804 | ₩91,923 | ₩90,462 | ₩90,462 | -0.38% | 7.4천 |
|---|
| 2026.08.05 | ₩91,578 | ₩91,578 | ₩91,045 | ₩91,045 | -0.58% | 2.9천 |
|---|
| 2026.08.04 | ₩87,601 | ₩91,591 | ₩87,601 | ₩91,316 | +4.24% | 6.2천 |
|---|
| 2026.08.03 | ₩88,215 | ₩89,361 | ₩88,215 | ₩89,264 | +1.19% | 4.9천 |
|---|
| 2026.07.31 | ₩88,068 | ₩88,414 | ₩87,054 | ₩87,975 | -0.11% | 7.1천 |
|---|
| 2026.07.30 | ₩87,101 | ₩88,055 | ₩87,101 | ₩88,055 | +1.10% | 3.5천 |
|---|
| 2026.07.29 | ₩88,148 | ₩88,202 | ₩86,541 | ₩86,541 | -1.82% | 1.4만 |
|---|
| 2026.07.28 | ₩87,721 | ₩88,358 | ₩87,681 | ₩88,275 | +0.63% | 5.5천 |
|---|
| 2026.07.27 | ₩89,029 | ₩89,029 | ₩87,908 | ₩88,282 | -0.84% | 5.4만 |
|---|
| 2026.07.24 | ₩88,595 | ₩89,083 | ₩88,191 | ₩88,191 | -0.46% | 7.6천 |
|---|
| 2026.07.23 | ₩88,756 | ₩88,869 | ₩88,282 | ₩88,602 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩89,603 | ₩89,830 | ₩89,002 | ₩89,045 | -0.62% | 9.3천 |
|---|
| 2026.07.21 | ₩90,657 | ₩90,657 | ₩88,459 | ₩89,582 | -1.19% | 8.3천 |
|---|
| 2026.07.20 | ₩88,989 | ₩89,176 | ₩88,283 | ₩88,283 | -0.79% | 6.4천 |
|---|
| 2026.07.17 | ₩88,189 | ₩89,437 | ₩88,189 | ₩89,109 | +1.04% | 3.3만 |
|---|
| 2026.07.16 | ₩88,656 | ₩90,243 | ₩88,656 | ₩89,229 | +0.65% | 7.7천 |
|---|
| 2026.07.15 | ₩88,922 | ₩89,449 | ₩88,736 | ₩89,107 | +0.21% | 3천 |
|---|
| 2026.07.14 | ₩89,336 | ₩89,336 | ₩89,043 | ₩89,212 | -0.14% | 7.4천 |
|---|
| 2026.07.13 | ₩90,030 | ₩90,030 | ₩88,362 | ₩88,575 | -1.62% | 5.9천 |
|---|
| 2026.07.10 | ₩90,270 | ₩90,270 | ₩89,369 | ₩89,416 | -0.95% | 7.4천 |
|---|
| 2026.07.09 | ₩90,324 | ₩90,404 | ₩89,943 | ₩89,943 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩88,148 | ₩88,148 | ₩86,948 | ₩88,124 | -0.03% | 4.9천 |
|---|
| 2026.07.07 | ₩89,923 | ₩89,923 | ₩88,602 | ₩89,052 | -0.97% | 3.2만 |
|---|
| 2026.07.06 | ₩90,590 | ₩90,684 | ₩90,013 | ₩90,103 | -0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩91,885 | ₩91,938 | ₩89,002 | ₩89,791 | -2.28% | 5.8천 |
|---|
| 2026.07.01 | ₩91,671 | ₩92,418 | ₩91,258 | ₩91,258 | -0.45% | 1.3만 |
|---|
| 2026.06.30 | ₩91,871 | ₩92,645 | ₩91,831 | ₩92,378 | +0.55% | 9.6천 |
|---|
| 2026.06.29 | ₩90,991 | ₩91,404 | ₩89,730 | ₩91,404 | +0.45% | 1만 |
|---|
| 2026.06.26 | ₩89,897 | ₩90,831 | ₩89,743 | ₩90,831 | +1.04% | 7.2천 |
|---|
| 2026.06.25 | ₩89,776 | ₩90,791 | ₩89,776 | ₩90,513 | +0.82% | 4.3천 |
|---|
| 2026.06.24 | ₩88,762 | ₩89,256 | ₩88,255 | ₩88,549 | -0.24% | 5.9천 |
|---|
| 2026.06.23 | ₩87,815 | ₩88,469 | ₩87,815 | ₩88,090 | +0.31% | 4.8천 |
|---|
| 2026.06.22 | ₩89,136 | ₩89,157 | ₩88,575 | ₩89,157 | +0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩87,962 | ₩88,349 | ₩87,641 | ₩88,303 | +0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩87,802 | ₩88,282 | ₩86,494 | ₩86,494 | -1.49% | 2.2만 |
|---|
| 2026.06.16 | ₩87,762 | ₩88,789 | ₩87,068 | ₩87,068 | -0.79% | 7.1천 |
|---|
| 2026.06.15 | ₩88,495 | ₩88,495 | ₩87,795 | ₩87,819 | -0.76% | 7.4천 |
|---|
| 2026.06.12 | ₩86,400 | ₩87,495 | ₩86,400 | ₩86,978 | +0.67% | 5.8천 |
|---|
| 2026.06.11 | ₩84,065 | ₩86,067 | ₩84,065 | ₩86,067 | +2.38% | 1.1만 |
|---|
| 2026.06.10 | ₩85,493 | ₩85,493 | ₩83,145 | ₩83,158 | -2.73% | 5.9천 |
|---|
| 2026.06.09 | ₩84,612 | ₩84,612 | ₩81,904 | ₩84,097 | -0.61% | 8.6천 |
|---|
| 2026.06.08 | ₩83,445 | ₩83,745 | ₩83,171 | ₩83,251 | -0.23% | 15.1만 |
|---|
| 2026.06.05 | ₩83,265 | ₩83,425 | ₩82,064 | ₩82,331 | -1.12% | 1.4만 |
|---|
| 2026.06.04 | ₩84,452 | ₩84,539 | ₩83,658 | ₩84,368 | -0.10% | 1.3만 |
|---|
| 2026.06.03 | ₩83,772 | ₩83,959 | ₩83,385 | ₩83,614 | -0.19% | 8.6천 |
|---|
| 2026.06.02 | ₩83,752 | ₩84,172 | ₩83,633 | ₩84,024 | +0.33% | 6.9천 |
|---|
| 2026.06.01 | ₩82,437 | ₩83,018 | ₩81,824 | ₩82,782 | +0.42% | 1.3만 |
|---|
| 2026.05.29 | ₩83,065 | ₩84,466 | ₩82,731 | ₩82,811 | -0.31% | 7.3만 |
|---|
| 2026.05.28 | ₩82,998 | ₩83,492 | ₩82,998 | ₩83,305 | +0.37% | 9.1천 |
|---|
| 2026.05.27 | ₩83,892 | ₩83,892 | ₩82,611 | ₩82,767 | -1.34% | 5.1만 |
|---|
| 2026.05.26 | ₩82,928 | ₩83,398 | ₩82,811 | ₩83,398 | +0.57% | 3.8만 |
|---|
| 2026.05.22 | ₩81,557 | ₩81,857 | ₩81,276 | ₩81,583 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩80,076 | ₩81,315 | ₩80,022 | ₩80,906 | +1.04% | 7.8천 |
|---|
| 2026.05.20 | ₩79,168 | ₩80,544 | ₩79,141 | ₩80,544 | +1.74% | 7.5천 |
|---|
| 2026.05.19 | ₩77,981 | ₩79,008 | ₩77,981 | ₩78,568 | +0.75% | 2.2천 |
|---|
| 2026.05.18 | ₩79,875 | ₩79,875 | ₩79,143 | ₩79,323 | -0.69% | 2.6천 |
|---|
| 2026.05.15 | ₩80,129 | ₩80,169 | ₩79,818 | ₩79,818 | -0.39% | 9.1천 |
|---|
| 2026.05.14 | ₩82,344 | ₩82,344 | ₩81,207 | ₩81,379 | -1.17% | 3.7천 |
|---|
| 2026.05.13 | ₩80,743 | ₩81,036 | ₩80,743 | ₩80,950 | +0.26% | 4.9천 |
|---|
| 2026.05.12 | ₩80,689 | ₩81,196 | ₩79,955 | ₩81,155 | +0.58% | 4.7천 |
|---|
| 2026.05.11 | ₩82,050 | ₩82,424 | ₩81,890 | ₩81,962 | -0.11% | 1.3만 |
|---|
| 2026.05.08 | ₩82,171 | ₩82,371 | ₩81,770 | ₩82,293 | +0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩83,878 | ₩83,878 | ₩81,629 | ₩81,629 | -2.68% | 2.7만 |
|---|
| 2026.05.06 | ₩83,118 | ₩83,385 | ₩82,744 | ₩83,385 | +0.32% | 5.9천 |
|---|
| 2026.05.05 | ₩81,063 | ₩81,824 | ₩81,063 | ₩81,666 | +0.74% | 1만 |
|---|
| 2026.05.04 | ₩81,717 | ₩81,717 | ₩79,902 | ₩80,204 | -1.85% | 2만 |
|---|
| 2026.05.01 | ₩80,966 | ₩81,076 | ₩80,469 | ₩80,536 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩81,343 | ₩81,343 | ₩79,248 | ₩81,036 | -0.38% | 1.6만 |
|---|
| 2026.04.29 | ₩81,650 | ₩81,650 | ₩78,594 | ₩78,848 | -3.43% | 2.2만 |
|---|
| 2026.04.28 | ₩80,049 | ₩80,049 | ₩79,141 | ₩79,464 | -0.73% | 1.5만 |
|---|
| 2026.04.27 | ₩80,756 | ₩80,756 | ₩80,022 | ₩80,453 | -0.38% | 3.6천 |
|---|
| 2026.04.24 | ₩80,337 | ₩80,930 | ₩80,302 | ₩80,609 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩80,316 | ₩80,556 | ₩79,995 | ₩80,118 | -0.25% | 3.1만 |
|---|
| 2026.04.22 | ₩80,422 | ₩80,743 | ₩79,902 | ₩80,192 | -0.29% | 26.4만 |
|---|
| 2026.04.21 | ₩81,530 | ₩81,897 | ₩80,324 | ₩80,324 | -1.48% | 6.1만 |
|---|
| 2026.04.20 | ₩81,250 | ₩81,250 | ₩80,890 | ₩81,166 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩80,903 | ₩81,357 | ₩80,595 | ₩80,669 | -0.29% | 4.9천 |
|---|
| 2026.04.16 | ₩78,634 | ₩79,141 | ₩78,468 | ₩78,861 | +0.29% | 82.8만 |
|---|
| 2026.04.15 | ₩78,661 | ₩78,661 | ₩77,994 | ₩78,576 | -0.11% | 6.2천 |
|---|
| 2026.04.14 | ₩78,448 | ₩79,222 | ₩78,448 | ₩78,847 | +0.51% | 1만 |
|---|
| 2026.04.13 | ₩77,580 | ₩78,461 | ₩77,580 | ₩78,341 | +0.98% | 5.2천 |
|---|
| 2026.04.10 | ₩77,514 | ₩77,514 | ₩77,020 | ₩77,039 | -0.61% | 7.9천 |
|---|
| 2026.04.09 | ₩76,740 | ₩77,614 | ₩76,713 | ₩77,487 | +0.97% | 5.1천 |
|---|
| 2026.04.08 | ₩77,127 | ₩77,273 | ₩76,713 | ₩77,013 | -0.15% | 1.2만 |
|---|
| 2026.04.07 | ₩73,657 | ₩74,271 | ₩73,657 | ₩74,246 | +0.80% | 4.8천 |
|---|
| 2026.04.06 | ₩73,831 | ₩74,364 | ₩73,811 | ₩74,364 | +0.72% | 3.3천 |
|---|
| 2026.04.02 | ₩73,417 | ₩73,951 | ₩73,417 | ₩73,951 | +0.73% | 5.1천 |
|---|
| 2026.04.01 | ₩73,564 | ₩74,605 | ₩73,564 | ₩73,817 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩71,375 | ₩72,905 | ₩71,295 | ₩72,905 | +2.14% | 8천 |
|---|
| 2026.03.30 | ₩71,776 | ₩71,776 | ₩69,801 | ₩70,080 | -2.36% | 2.3만 |
|---|
| 2026.03.27 | ₩71,782 | ₩72,029 | ₩70,815 | ₩70,928 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩73,057 | ₩73,057 | ₩72,316 | ₩72,316 | -1.01% | 1.9천 |
|---|
| 2026.03.25 | ₩73,924 | ₩74,158 | ₩73,631 | ₩73,936 | +0.02% | 2.9천 |
|---|
| 2026.03.24 | ₩72,243 | ₩73,497 | ₩72,243 | ₩73,217 | +1.35% | 3천 |
|---|
| 2026.03.23 | ₩73,328 | ₩73,525 | ₩72,590 | ₩72,590 | -1.01% | 1.1만 |
|---|
| 2026.03.20 | ₩71,542 | ₩71,949 | ₩70,895 | ₩71,042 | -0.70% | 8.2천 |
|---|
| 2026.03.19 | ₩73,884 | ₩73,884 | ₩71,802 | ₩72,803 | -1.46% | 7.5천 |
|---|
| 2026.03.18 | ₩73,003 | ₩73,310 | ₩72,423 | ₩72,423 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩73,310 | ₩73,484 | ₩73,030 | ₩73,257 | -0.07% | 8.8천 |
|---|
| 2026.03.16 | ₩73,244 | ₩73,244 | ₩72,603 | ₩72,696 | -0.75% | 4.5천 |
|---|
| 2026.03.13 | ₩72,243 | ₩72,243 | ₩71,896 | ₩71,985 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩73,070 | ₩73,097 | ₩72,069 | ₩72,107 | -1.32% | 3.6천 |
|---|
| 2026.03.11 | ₩74,151 | ₩74,151 | ₩73,684 | ₩74,098 | -0.07% | 5천 |
|---|
| 2026.03.10 | ₩76,646 | ₩76,646 | ₩74,471 | ₩74,471 | -2.84% | 2.7천 |
|---|
| 2026.03.09 | ₩72,690 | ₩74,658 | ₩71,976 | ₩74,605 | +2.63% | 1.2만 |
|---|
| 2026.03.06 | ₩73,977 | ₩74,124 | ₩73,524 | ₩73,617 | -0.49% | 7.7천 |
|---|
| 2026.03.05 | ₩76,259 | ₩76,633 | ₩74,898 | ₩75,565 | -0.91% | 8.3천 |
|---|
| 2026.03.04 | ₩77,634 | ₩77,634 | ₩77,047 | ₩77,180 | -0.58% | 8.3천 |
|---|
| 2026.03.03 | ₩76,126 | ₩77,540 | ₩75,485 | ₩77,000 | +1.15% | 1.1만 |
|---|
| 2026.03.02 | ₩77,874 | ₩78,593 | ₩77,874 | ₩78,354 | +0.62% | 4.9천 |
|---|
| 2026.02.27 | ₩77,620 | ₩77,794 | ₩77,308 | ₩77,747 | +0.16% | 1만 |
|---|
| 2026.02.26 | ₩78,421 | ₩79,168 | ₩78,007 | ₩79,048 | +0.80% | 2만 |
|---|
| 2026.02.25 | ₩79,368 | ₩79,368 | ₩77,981 | ₩78,768 | -0.76% | 1만 |
|---|
| 2026.02.24 | ₩78,674 | ₩78,875 | ₩78,247 | ₩78,668 | -0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩77,807 | ₩78,114 | ₩77,420 | ₩78,074 | +0.34% | 3천 |
|---|
| 2026.02.20 | ₩79,762 | ₩79,762 | ₩79,315 | ₩79,555 | -0.26% | 9.7천 |
|---|
| 2026.02.19 | ₩79,035 | ₩79,675 | ₩79,035 | ₩79,662 | +0.79% | 3.1천 |
|---|
| 2026.02.18 | ₩79,969 | ₩80,169 | ₩79,342 | ₩79,555 | -0.52% | 3.2천 |
|---|
| 2026.02.17 | ₩78,915 | ₩79,662 | ₩78,488 | ₩79,400 | +0.62% | 5.9천 |
|---|
| 2026.02.13 | ₩79,468 | ₩80,302 | ₩79,468 | ₩79,649 | +0.23% | 6.7천 |
|---|
| 2026.02.12 | ₩80,876 | ₩80,916 | ₩78,568 | ₩78,714 | -2.67% | 4.7천 |
|---|
| 2026.02.11 | ₩80,489 | ₩80,489 | ₩79,742 | ₩80,186 | -0.38% | 1.4만 |
|---|
| 2026.02.10 | ₩80,543 | ₩80,769 | ₩80,236 | ₩80,276 | -0.33% | 1.8만 |
|---|
| 2026.02.09 | ₩80,556 | ₩80,556 | ₩80,241 | ₩80,241 | -0.39% | 4.4천 |
|---|
| 2026.02.06 | ₩78,194 | ₩79,729 | ₩78,194 | ₩79,645 | +1.85% | 2.8만 |
|---|
| 2026.02.05 | ₩76,660 | ₩77,807 | ₩76,660 | ₩76,917 | +0.34% | 1.2만 |
|---|
| 2026.02.04 | ₩78,034 | ₩78,034 | ₩76,573 | ₩77,365 | -0.86% | 4.1천 |
|---|
| 2026.02.03 | ₩77,620 | ₩77,934 | ₩76,860 | ₩77,574 | -0.06% | 6.4천 |
|---|
| 2026.02.02 | ₩77,180 | ₩77,433 | ₩77,167 | ₩77,220 | +0.05% | 6천 |
|---|
| 2026.01.30 | ₩76,660 | ₩76,660 | ₩76,038 | ₩76,298 | -0.47% | 2.7천 |
|---|
| 2026.01.29 | ₩77,260 | ₩77,474 | ₩76,697 | ₩77,466 | +0.27% | 7.3천 |
|---|
| 2026.01.28 | ₩77,333 | ₩77,355 | ₩77,113 | ₩77,167 | -0.22% | 7.5천 |
|---|
| 2026.01.27 | ₩78,194 | ₩78,194 | ₩77,387 | ₩77,646 | -0.70% | 8.8천 |
|---|
| 2026.01.26 | ₩77,660 | ₩78,021 | ₩77,634 | ₩77,767 | +0.14% | 8.2천 |
|---|
| 2026.01.23 | ₩78,648 | ₩78,648 | ₩77,560 | ₩77,686 | -1.22% | 4천 |
|---|
| 2026.01.22 | ₩79,795 | ₩79,969 | ₩79,178 | ₩79,178 | -0.77% | 7.2천 |
|---|
| 2026.01.21 | ₩78,047 | ₩79,248 | ₩78,047 | ₩79,160 | +1.43% | 4.4천 |
|---|
| 2026.01.20 | ₩76,953 | ₩78,035 | ₩76,953 | ₩77,367 | +0.54% | 1.1만 |
|---|
| 2026.01.16 | ₩78,525 | ₩78,674 | ₩78,408 | ₩78,445 | -0.10% | 5.1천 |
|---|
| 2026.01.15 | ₩77,850 | ₩79,141 | ₩77,850 | ₩78,488 | +0.82% | 3.8만 |
|---|
| 2026.01.14 | ₩76,726 | ₩77,029 | ₩76,646 | ₩77,029 | +0.39% | 3.3천 |
|---|
| 2026.01.13 | ₩76,973 | ₩77,153 | ₩76,932 | ₩76,932 | -0.05% | 8.7천 |
|---|
| 2026.01.12 | ₩76,886 | ₩77,193 | ₩76,762 | ₩77,193 | +0.40% | 3.5천 |
|---|
| 2026.01.09 | ₩76,932 | ₩77,393 | ₩76,932 | ₩77,327 | +0.51% | 8.2천 |
|---|
| 2026.01.08 | ₩76,326 | ₩76,326 | ₩76,066 | ₩76,286 | -0.05% | 3천 |
|---|
| 2026.01.07 | ₩75,886 | ₩75,886 | ₩75,232 | ₩75,516 | -0.49% | 1.2만 |
|---|
| 2026.01.06 | ₩74,671 | ₩75,787 | ₩74,671 | ₩75,779 | +1.48% | 5.7천 |
|---|
| 2026.01.05 | ₩74,364 | ₩74,793 | ₩74,178 | ₩74,645 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩73,697 | ₩73,697 | ₩72,777 | ₩73,337 | -0.49% | 1.7만 |
|---|
| 2025.12.31 | ₩73,164 | ₩73,164 | ₩72,536 | ₩72,536 | -0.86% | 1.2만 |
|---|
| 2025.12.30 | ₩73,617 | ₩73,775 | ₩73,384 | ₩73,384 | -0.32% | 4.6천 |
|---|
| 2025.12.29 | ₩73,991 | ₩73,991 | ₩73,724 | ₩73,855 | -0.18% | 8.4천 |
|---|
| 2025.12.26 | ₩74,071 | ₩74,311 | ₩74,004 | ₩74,287 | +0.29% | 5.2천 |
|---|
| 2025.12.24 | ₩74,298 | ₩74,471 | ₩74,044 | ₩74,404 | +0.14% | 1.5만 |
|---|
| 2025.12.23 | ₩73,964 | ₩74,378 | ₩73,924 | ₩74,231 | +0.36% | 2.2천 |
|---|
| 2025.12.22 | ₩73,724 | ₩74,738 | ₩73,724 | ₩74,324 | +0.81% | 8천 |
|---|
| 2025.12.19 | ₩73,017 | ₩73,564 | ₩73,017 | ₩73,477 | +0.63% | 2.7만 |
|---|
| 2025.12.18 | ₩73,324 | ₩73,477 | ₩72,950 | ₩72,950 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩72,310 | ₩72,363 | ₩72,239 | ₩72,296 | -0.02% | 2.7만 |
|---|
| 2025.12.16 | ₩73,811 | ₩73,811 | ₩73,097 | ₩73,217 | -0.80% | 3.5천 |
|---|
| 2025.12.15 | ₩74,244 | ₩74,244 | ₩73,699 | ₩73,699 | -0.74% | 1.8천 |
|---|
| 2025.12.12 | ₩74,264 | ₩74,351 | ₩73,932 | ₩73,932 | -0.45% | 2.9천 |
|---|
| 2025.12.11 | ₩75,045 | ₩75,539 | ₩74,805 | ₩75,351 | +0.41% | 3.7천 |
|---|
| 2025.12.10 | ₩74,671 | ₩75,150 | ₩73,276 | ₩74,689 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩73,377 | ₩73,897 | ₩73,204 | ₩73,361 | -0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩74,124 | ₩74,124 | ₩73,164 | ₩73,270 | -1.15% | 2.6천 |
|---|
| 2025.12.05 | ₩73,252 | ₩73,444 | ₩73,230 | ₩73,286 | +0.05% | 1.2만 |
|---|
| 2025.12.04 | ₩73,063 | ₩73,731 | ₩73,063 | ₩73,446 | +0.52% | 2.4천 |
|---|
| 2025.12.03 | ₩72,229 | ₩73,270 | ₩72,229 | ₩73,160 | +1.29% | 8.5천 |
|---|
| 2025.12.02 | ₩72,777 | ₩72,777 | ₩72,111 | ₩72,111 | -0.91% | 5천 |
|---|
| 2025.12.01 | ₩72,630 | ₩72,737 | ₩72,143 | ₩72,143 | -0.67% | 8.8천 |
|---|
| 2025.11.28 | ₩73,026 | ₩73,083 | ₩73,026 | ₩73,073 | +0.06% | 700 |
|---|
| 2025.11.26 | ₩73,057 | ₩73,390 | ₩72,643 | ₩72,863 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩71,095 | ₩72,536 | ₩71,095 | ₩72,536 | +2.03% | 7.5천 |
|---|
| 2025.11.24 | ₩70,369 | ₩71,049 | ₩70,369 | ₩71,049 | +0.97% | 4천 |
|---|
| 2025.11.21 | ₩68,053 | ₩70,014 | ₩68,053 | ₩69,681 | +2.39% | 6.8천 |
|---|
| 2025.11.20 | ₩70,161 | ₩70,321 | ₩67,670 | ₩67,670 | -3.55% | 3.8천 |
|---|
| 2025.11.19 | ₩68,133 | ₩69,107 | ₩68,133 | ₩68,653 | +0.76% | 6.2천 |
|---|
| 2025.11.18 | ₩67,693 | ₩68,533 | ₩67,653 | ₩68,146 | +0.67% | 8.2천 |
|---|
| 2025.11.17 | ₩69,614 | ₩69,614 | ₩68,014 | ₩68,146 | -2.11% | 4.5천 |
|---|
| 2025.11.14 | ₩68,627 | ₩69,868 | ₩68,627 | ₩69,631 | +1.46% | 7.3천 |
|---|
| 2025.11.13 | ₩71,015 | ₩71,015 | ₩69,641 | ₩69,681 | -1.88% | 1.2만 |
|---|
| 2025.11.12 | ₩72,323 | ₩72,323 | ₩71,423 | ₩71,423 | -1.24% | 1만 |
|---|
| 2025.11.11 | ₩71,642 | ₩71,642 | ₩71,389 | ₩71,516 | -0.18% | 9.8천 |
|---|
| 2025.11.10 | ₩71,736 | ₩72,109 | ₩71,536 | ₩71,686 | -0.07% | 7.1천 |
|---|
| 2025.11.07 | ₩69,067 | ₩70,895 | ₩69,067 | ₩70,895 | +2.65% | 2만 |
|---|
| 2025.11.06 | ₩70,308 | ₩70,855 | ₩70,041 | ₩70,041 | -0.38% | 2.3만 |
|---|
| 2025.11.05 | ₩69,908 | ₩70,988 | ₩69,908 | ₩70,561 | +0.94% | 3만 |
|---|
| 2025.11.04 | ₩70,815 | ₩70,815 | ₩69,801 | ₩69,885 | -1.31% | 1.3만 |
|---|
| 2025.11.03 | ₩70,401 | ₩70,664 | ₩70,227 | ₩70,664 | +0.37% | 2.7천 |
|---|
| 2025.10.31 | ₩70,722 | ₩71,109 | ₩70,401 | ₩71,042 | +0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩71,102 | ₩71,291 | ₩70,395 | ₩70,399 | -0.99% | 2.3천 |
|---|
| 2025.10.29 | ₩72,029 | ₩72,303 | ₩70,882 | ₩71,105 | -1.28% | 4.1천 |
|---|
| 2025.10.28 | ₩72,121 | ₩72,316 | ₩71,736 | ₩72,128 | +0.01% | 3.3천 |
|---|
| 2025.10.27 | ₩72,897 | ₩72,897 | ₩72,384 | ₩72,523 | -0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩72,670 | ₩72,670 | ₩72,295 | ₩72,295 | -0.52% | 4.1천 |
|---|
| 2025.10.23 | ₩70,935 | ₩71,669 | ₩70,935 | ₩71,669 | +1.03% | 5.4천 |
|---|
| 2025.10.22 | ₩71,816 | ₩71,816 | ₩69,961 | ₩70,448 | -1.90% | 1만 |
|---|
| 2025.10.21 | ₩71,269 | ₩71,642 | ₩71,269 | ₩71,524 | +0.36% | 8.1천 |
|---|
| 2025.10.20 | ₩71,249 | ₩71,476 | ₩71,249 | ₩71,470 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩70,561 | ₩70,561 | ₩70,295 | ₩70,421 | -0.20% | 3.2천 |
|---|
| 2025.10.16 | ₩71,229 | ₩71,269 | ₩69,801 | ₩70,424 | -1.13% | 3.7만 |
|---|
| 2025.10.15 | ₩71,976 | ₩71,976 | ₩70,868 | ₩71,266 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩70,128 | ₩71,295 | ₩70,128 | ₩71,081 | +1.36% | 8.5천 |
|---|
| 2025.10.13 | ₩70,228 | ₩70,295 | ₩69,841 | ₩70,229 | +0.00% | 1.9천 |
|---|
| 2025.10.10 | ₩70,808 | ₩70,808 | ₩68,643 | ₩68,643 | -3.06% | 5.3천 |
|---|