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 | ₩82,885 | ₩83,258 | ₩82,885 | ₩83,138 | +0.31% | 7천 |
| 2026.10.08 | ₩82,171 | ₩82,604 | ₩81,737 | ₩82,564 | +0.48% | 3.5만 |
| 2026.10.07 | ₩82,911 | ₩82,991 | ₩82,524 | ₩82,651 | -0.31% | 1.5만 |
| 2026.10.06 | ₩84,086 | ₩84,553 | ₩83,765 | ₩83,908 | -0.21% | 1.8만 |
| 2026.10.05 | ₩84,339 | ₩84,926 | ₩84,232 | ₩84,582 | +0.29% | 4.5천 |
| 2026.10.02 | ₩84,713 | ₩84,713 | ₩84,385 | ₩84,385 | -0.39% | 4.6만 |
| 2026.10.01 | ₩82,391 | ₩83,165 | ₩82,324 | ₩83,165 | +0.94% | 4.2천 |
| 2026.09.30 | ₩83,285 | ₩83,285 | ₩82,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,599 |
| -0.82% |
| 2만 |
| 2026.09.29 | ₩82,671 | ₩82,671 | ₩81,884 | ₩82,524 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩82,377 | ₩82,911 | ₩82,204 | ₩82,672 | +0.36% | 7.2천 |
|---|
| 2026.09.25 | ₩82,591 | ₩83,432 | ₩82,591 | ₩83,051 | +0.56% | 5.7천 |
|---|
| 2026.09.24 | ₩82,364 | ₩82,738 | ₩82,191 | ₩82,738 | +0.45% | 9.4천 |
|---|
| 2026.09.23 | ₩82,845 | ₩82,938 | ₩82,527 | ₩82,664 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩83,498 | ₩83,872 | ₩83,325 | ₩83,505 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩83,445 | ₩83,498 | ₩82,951 | ₩83,258 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩83,525 | ₩83,525 | ₩82,164 | ₩82,662 | -1.03% | 2.2만 |
|---|
| 2026.09.17 | ₩83,552 | ₩83,772 | ₩83,312 | ₩83,312 | -0.29% | 8.1천 |
|---|
| 2026.09.16 | ₩83,765 | ₩83,859 | ₩82,091 | ₩82,849 | -1.09% | 7.2천 |
|---|
| 2026.09.15 | ₩83,282 | ₩83,282 | ₩82,838 | ₩83,138 | -0.17% | 1.6만 |
|---|
| 2026.09.14 | ₩84,112 | ₩84,112 | ₩83,652 | ₩83,752 | -0.43% | 3만 |
|---|
| 2026.09.11 | ₩85,086 | ₩85,086 | ₩84,270 | ₩84,270 | -0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩84,072 | ₩84,250 | ₩83,765 | ₩83,925 | -0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩85,327 | ₩85,407 | ₩84,806 | ₩84,826 | -0.59% | 1.4만 |
|---|
| 2026.09.08 | ₩86,715 | ₩86,715 | ₩85,954 | ₩85,967 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩86,541 | ₩86,541 | ₩86,114 | ₩86,409 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩86,094 | ₩86,206 | ₩85,554 | ₩86,206 | +0.13% | 1.1만 |
|---|
| 2026.09.02 | ₩85,767 | ₩85,920 | ₩85,580 | ₩85,794 | +0.03% | 8.7천 |
|---|
| 2026.09.01 | ₩86,127 | ₩86,127 | ₩85,160 | ₩85,160 | -1.12% | 1.4만 |
|---|
| 2026.08.31 | ₩86,287 | ₩86,594 | ₩86,287 | ₩86,588 | +0.35% | 9.7천 |
|---|
| 2026.08.28 | ₩88,343 | ₩88,343 | ₩87,324 | ₩87,324 | -1.15% | 9.4천 |
|---|
| 2026.08.27 | ₩88,396 | ₩88,863 | ₩88,349 | ₩88,756 | +0.41% | 1.2만 |
|---|
| 2026.08.26 | ₩87,969 | ₩88,381 | ₩87,969 | ₩88,316 | +0.39% | 3.8천 |
|---|
| 2026.08.25 | ₩87,942 | ₩88,096 | ₩87,755 | ₩88,009 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩88,556 | ₩90,538 | ₩87,962 | ₩88,142 | -0.47% | 7.9만 |
|---|
| 2026.08.21 | ₩88,710 | ₩88,827 | ₩88,076 | ₩88,827 | +0.13% | 2.3만 |
|---|
| 2026.08.20 | ₩88,816 | ₩89,143 | ₩88,222 | ₩88,236 | -0.65% | 23.9만 |
|---|
| 2026.08.19 | ₩91,305 | ₩91,305 | ₩89,570 | ₩89,570 | -1.90% | 5.6천 |
|---|
| 2026.08.18 | ₩90,798 | ₩91,145 | ₩90,251 | ₩90,356 | -0.49% | 5.3천 |
|---|
| 2026.08.17 | ₩91,866 | ₩92,226 | ₩91,839 | ₩91,999 | +0.15% | 9.3천 |
|---|
| 2026.08.14 | ₩91,866 | ₩92,186 | ₩91,827 | ₩91,964 | +0.11% | 1.4만 |
|---|
| 2026.08.13 | ₩92,099 | ₩92,199 | ₩91,866 | ₩91,958 | -0.15% | 6.1천 |
|---|
| 2026.08.12 | ₩91,492 | ₩91,799 | ₩91,065 | ₩91,505 | +0.01% | 4.8천 |
|---|
| 2026.08.11 | ₩90,891 | ₩90,931 | ₩90,531 | ₩90,531 | -0.40% | 1.5만 |
|---|
| 2026.08.10 | ₩90,891 | ₩90,945 | ₩90,300 | ₩90,344 | -0.60% | 7.3천 |
|---|
| 2026.08.07 | ₩93,240 | ₩93,240 | ₩90,571 | ₩90,858 | -2.55% | 3.4천 |
|---|
| 2026.08.06 | ₩90,811 | ₩91,931 | ₩90,470 | ₩90,470 | -0.38% | 7.4천 |
|---|
| 2026.08.05 | ₩91,585 | ₩91,585 | ₩91,053 | ₩91,053 | -0.58% | 2.9천 |
|---|
| 2026.08.04 | ₩87,609 | ₩91,599 | ₩87,609 | ₩91,324 | +4.24% | 6.2천 |
|---|
| 2026.08.03 | ₩88,222 | ₩89,369 | ₩88,222 | ₩89,271 | +1.19% | 4.9천 |
|---|
| 2026.07.31 | ₩88,076 | ₩88,421 | ₩87,061 | ₩87,982 | -0.11% | 7.1천 |
|---|
| 2026.07.30 | ₩87,108 | ₩88,062 | ₩87,108 | ₩88,062 | +1.10% | 3.5천 |
|---|
| 2026.07.29 | ₩88,156 | ₩88,209 | ₩86,548 | ₩86,548 | -1.82% | 1.4만 |
|---|
| 2026.07.28 | ₩87,729 | ₩88,365 | ₩87,689 | ₩88,283 | +0.63% | 5.5천 |
|---|
| 2026.07.27 | ₩89,037 | ₩89,037 | ₩87,916 | ₩88,289 | -0.84% | 5.4만 |
|---|
| 2026.07.24 | ₩88,603 | ₩89,090 | ₩88,198 | ₩88,198 | -0.46% | 7.6천 |
|---|
| 2026.07.23 | ₩88,763 | ₩88,876 | ₩88,289 | ₩88,609 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩89,610 | ₩89,837 | ₩89,010 | ₩89,053 | -0.62% | 9.3천 |
|---|
| 2026.07.21 | ₩90,665 | ₩90,665 | ₩88,467 | ₩89,589 | -1.19% | 8.3천 |
|---|
| 2026.07.20 | ₩88,996 | ₩89,183 | ₩88,291 | ₩88,291 | -0.79% | 6.4천 |
|---|
| 2026.07.17 | ₩88,196 | ₩89,445 | ₩88,196 | ₩89,117 | +1.04% | 3.3만 |
|---|
| 2026.07.16 | ₩88,663 | ₩90,251 | ₩88,663 | ₩89,237 | +0.65% | 7.7천 |
|---|
| 2026.07.15 | ₩88,930 | ₩89,457 | ₩88,743 | ₩89,114 | +0.21% | 3천 |
|---|
| 2026.07.14 | ₩89,343 | ₩89,343 | ₩89,050 | ₩89,219 | -0.14% | 7.4천 |
|---|
| 2026.07.13 | ₩90,037 | ₩90,037 | ₩88,369 | ₩88,583 | -1.62% | 5.9천 |
|---|
| 2026.07.10 | ₩90,278 | ₩90,278 | ₩89,377 | ₩89,424 | -0.95% | 7.4천 |
|---|
| 2026.07.09 | ₩90,331 | ₩90,411 | ₩89,951 | ₩89,951 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩88,156 | ₩88,156 | ₩86,955 | ₩88,132 | -0.03% | 4.9천 |
|---|
| 2026.07.07 | ₩89,931 | ₩89,931 | ₩88,609 | ₩89,059 | -0.97% | 3.2만 |
|---|
| 2026.07.06 | ₩90,598 | ₩90,691 | ₩90,020 | ₩90,111 | -0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩91,892 | ₩91,946 | ₩89,010 | ₩89,798 | -2.28% | 5.8천 |
|---|
| 2026.07.01 | ₩91,679 | ₩92,426 | ₩91,265 | ₩91,265 | -0.45% | 1.3만 |
|---|
| 2026.06.30 | ₩91,879 | ₩92,653 | ₩91,839 | ₩92,386 | +0.55% | 9.6천 |
|---|
| 2026.06.29 | ₩90,998 | ₩91,412 | ₩89,737 | ₩91,412 | +0.45% | 1만 |
|---|
| 2026.06.26 | ₩89,904 | ₩90,838 | ₩89,750 | ₩90,838 | +1.04% | 7.2천 |
|---|
| 2026.06.25 | ₩89,784 | ₩90,798 | ₩89,784 | ₩90,520 | +0.82% | 4.3천 |
|---|
| 2026.06.24 | ₩88,770 | ₩89,263 | ₩88,263 | ₩88,556 | -0.24% | 5.9천 |
|---|
| 2026.06.23 | ₩87,822 | ₩88,476 | ₩87,822 | ₩88,097 | +0.31% | 4.8천 |
|---|
| 2026.06.22 | ₩89,143 | ₩89,165 | ₩88,583 | ₩89,165 | +0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩87,969 | ₩88,356 | ₩87,649 | ₩88,311 | +0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩87,809 | ₩88,289 | ₩86,501 | ₩86,501 | -1.49% | 2.2만 |
|---|
| 2026.06.16 | ₩87,769 | ₩88,796 | ₩87,075 | ₩87,075 | -0.79% | 7.1천 |
|---|
| 2026.06.15 | ₩88,503 | ₩88,503 | ₩87,802 | ₩87,826 | -0.76% | 7.4천 |
|---|
| 2026.06.12 | ₩86,408 | ₩87,502 | ₩86,408 | ₩86,985 | +0.67% | 5.8천 |
|---|
| 2026.06.11 | ₩84,072 | ₩86,074 | ₩84,072 | ₩86,074 | +2.38% | 1.1만 |
|---|
| 2026.06.10 | ₩85,500 | ₩85,500 | ₩83,151 | ₩83,165 | -2.73% | 5.9천 |
|---|
| 2026.06.09 | ₩84,619 | ₩84,619 | ₩81,910 | ₩84,104 | -0.61% | 8.6천 |
|---|
| 2026.06.08 | ₩83,452 | ₩83,752 | ₩83,178 | ₩83,258 | -0.23% | 15.1만 |
|---|
| 2026.06.05 | ₩83,272 | ₩83,432 | ₩82,071 | ₩82,337 | -1.12% | 1.4만 |
|---|
| 2026.06.04 | ₩84,459 | ₩84,546 | ₩83,665 | ₩84,375 | -0.10% | 1.3만 |
|---|
| 2026.06.03 | ₩83,779 | ₩83,965 | ₩83,392 | ₩83,621 | -0.19% | 8.6천 |
|---|
| 2026.06.02 | ₩83,759 | ₩84,179 | ₩83,640 | ₩84,031 | +0.33% | 6.9천 |
|---|
| 2026.06.01 | ₩82,444 | ₩83,025 | ₩81,830 | ₩82,788 | +0.42% | 1.3만 |
|---|
| 2026.05.29 | ₩83,071 | ₩84,473 | ₩82,738 | ₩82,818 | -0.31% | 7.3만 |
|---|
| 2026.05.28 | ₩83,005 | ₩83,498 | ₩83,005 | ₩83,312 | +0.37% | 9.1천 |
|---|
| 2026.05.27 | ₩83,899 | ₩83,899 | ₩82,618 | ₩82,774 | -1.34% | 5.1만 |
|---|
| 2026.05.26 | ₩82,935 | ₩83,405 | ₩82,818 | ₩83,405 | +0.57% | 3.8만 |
|---|
| 2026.05.22 | ₩81,563 | ₩81,864 | ₩81,283 | ₩81,590 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩80,082 | ₩81,322 | ₩80,029 | ₩80,912 | +1.04% | 7.8천 |
|---|
| 2026.05.20 | ₩79,175 | ₩80,551 | ₩79,148 | ₩80,551 | +1.74% | 7.5천 |
|---|
| 2026.05.19 | ₩77,987 | ₩79,015 | ₩77,987 | ₩78,574 | +0.75% | 2.2천 |
|---|
| 2026.05.18 | ₩79,882 | ₩79,882 | ₩79,149 | ₩79,329 | -0.69% | 2.6천 |
|---|
| 2026.05.15 | ₩80,136 | ₩80,176 | ₩79,825 | ₩79,825 | -0.39% | 9.1천 |
|---|
| 2026.05.14 | ₩82,351 | ₩82,351 | ₩81,214 | ₩81,386 | -1.17% | 3.7천 |
|---|
| 2026.05.13 | ₩80,749 | ₩81,043 | ₩80,749 | ₩80,956 | +0.26% | 4.9천 |
|---|
| 2026.05.12 | ₩80,696 | ₩81,203 | ₩79,962 | ₩81,162 | +0.58% | 4.7천 |
|---|
| 2026.05.11 | ₩82,057 | ₩82,431 | ₩81,897 | ₩81,969 | -0.11% | 1.3만 |
|---|
| 2026.05.08 | ₩82,177 | ₩82,377 | ₩81,777 | ₩82,300 | +0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩83,885 | ₩83,885 | ₩81,635 | ₩81,635 | -2.68% | 2.7만 |
|---|
| 2026.05.06 | ₩83,125 | ₩83,392 | ₩82,751 | ₩83,392 | +0.32% | 5.9천 |
|---|
| 2026.05.05 | ₩81,070 | ₩81,830 | ₩81,070 | ₩81,673 | +0.74% | 1만 |
|---|
| 2026.05.04 | ₩81,724 | ₩81,724 | ₩79,909 | ₩80,210 | -1.85% | 2만 |
|---|
| 2026.05.01 | ₩80,972 | ₩81,083 | ₩80,476 | ₩80,543 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩81,350 | ₩81,350 | ₩79,255 | ₩81,043 | -0.38% | 1.6만 |
|---|
| 2026.04.29 | ₩81,657 | ₩81,657 | ₩78,601 | ₩78,854 | -3.43% | 2.2만 |
|---|
| 2026.04.28 | ₩80,055 | ₩80,055 | ₩79,148 | ₩79,471 | -0.73% | 1.5만 |
|---|
| 2026.04.27 | ₩80,763 | ₩80,763 | ₩80,029 | ₩80,460 | -0.38% | 3.6천 |
|---|
| 2026.04.24 | ₩80,344 | ₩80,936 | ₩80,309 | ₩80,616 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩80,322 | ₩80,563 | ₩80,002 | ₩80,125 | -0.25% | 3.1만 |
|---|
| 2026.04.22 | ₩80,429 | ₩80,749 | ₩79,909 | ₩80,198 | -0.29% | 26.4만 |
|---|
| 2026.04.21 | ₩81,537 | ₩81,904 | ₩80,330 | ₩80,330 | -1.48% | 6.1만 |
|---|
| 2026.04.20 | ₩81,256 | ₩81,256 | ₩80,896 | ₩81,172 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩80,910 | ₩81,363 | ₩80,601 | ₩80,676 | -0.29% | 4.9천 |
|---|
| 2026.04.16 | ₩78,641 | ₩79,148 | ₩78,474 | ₩78,868 | +0.29% | 82.8만 |
|---|
| 2026.04.15 | ₩78,668 | ₩78,668 | ₩78,000 | ₩78,582 | -0.11% | 6.2천 |
|---|
| 2026.04.14 | ₩78,454 | ₩79,228 | ₩78,454 | ₩78,853 | +0.51% | 1만 |
|---|
| 2026.04.13 | ₩77,587 | ₩78,467 | ₩77,587 | ₩78,347 | +0.98% | 5.2천 |
|---|
| 2026.04.10 | ₩77,520 | ₩77,520 | ₩77,026 | ₩77,045 | -0.61% | 7.9천 |
|---|
| 2026.04.09 | ₩76,746 | ₩77,620 | ₩76,719 | ₩77,493 | +0.97% | 5.1천 |
|---|
| 2026.04.08 | ₩77,133 | ₩77,280 | ₩76,719 | ₩77,020 | -0.15% | 1.2만 |
|---|
| 2026.04.07 | ₩73,663 | ₩74,277 | ₩73,663 | ₩74,252 | +0.80% | 4.8천 |
|---|
| 2026.04.06 | ₩73,837 | ₩74,371 | ₩73,817 | ₩74,371 | +0.72% | 3.3천 |
|---|
| 2026.04.02 | ₩73,423 | ₩73,957 | ₩73,423 | ₩73,957 | +0.73% | 5.1천 |
|---|
| 2026.04.01 | ₩73,570 | ₩74,611 | ₩73,570 | ₩73,823 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩71,381 | ₩72,911 | ₩71,301 | ₩72,911 | +2.14% | 8천 |
|---|
| 2026.03.30 | ₩71,782 | ₩71,782 | ₩69,807 | ₩70,086 | -2.36% | 2.3만 |
|---|
| 2026.03.27 | ₩71,788 | ₩72,035 | ₩70,821 | ₩70,934 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩73,063 | ₩73,063 | ₩72,322 | ₩72,322 | -1.01% | 1.9천 |
|---|
| 2026.03.25 | ₩73,930 | ₩74,164 | ₩73,637 | ₩73,942 | +0.02% | 2.9천 |
|---|
| 2026.03.24 | ₩72,249 | ₩73,503 | ₩72,249 | ₩73,223 | +1.35% | 3천 |
|---|
| 2026.03.23 | ₩73,334 | ₩73,531 | ₩72,596 | ₩72,596 | -1.01% | 1.1만 |
|---|
| 2026.03.20 | ₩71,548 | ₩71,955 | ₩70,901 | ₩71,048 | -0.70% | 8.2천 |
|---|
| 2026.03.19 | ₩73,890 | ₩73,890 | ₩71,808 | ₩72,809 | -1.46% | 7.5천 |
|---|
| 2026.03.18 | ₩73,009 | ₩73,316 | ₩72,429 | ₩72,429 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩73,316 | ₩73,490 | ₩73,036 | ₩73,263 | -0.07% | 8.8천 |
|---|
| 2026.03.16 | ₩73,250 | ₩73,250 | ₩72,609 | ₩72,702 | -0.75% | 4.5천 |
|---|
| 2026.03.13 | ₩72,249 | ₩72,249 | ₩71,902 | ₩71,991 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩73,076 | ₩73,103 | ₩72,075 | ₩72,113 | -1.32% | 3.6천 |
|---|
| 2026.03.11 | ₩74,157 | ₩74,157 | ₩73,690 | ₩74,104 | -0.07% | 5천 |
|---|
| 2026.03.10 | ₩76,653 | ₩76,653 | ₩74,477 | ₩74,477 | -2.84% | 2.7천 |
|---|
| 2026.03.09 | ₩72,696 | ₩74,664 | ₩71,982 | ₩74,611 | +2.63% | 1.2만 |
|---|
| 2026.03.06 | ₩73,984 | ₩74,130 | ₩73,530 | ₩73,623 | -0.49% | 7.7천 |
|---|
| 2026.03.05 | ₩76,266 | ₩76,639 | ₩74,904 | ₩75,572 | -0.91% | 8.3천 |
|---|
| 2026.03.04 | ₩77,640 | ₩77,640 | ₩77,053 | ₩77,186 | -0.58% | 8.3천 |
|---|
| 2026.03.03 | ₩76,132 | ₩77,547 | ₩75,492 | ₩77,006 | +1.15% | 1.1만 |
|---|
| 2026.03.02 | ₩77,880 | ₩78,600 | ₩77,880 | ₩78,361 | +0.62% | 4.9천 |
|---|
| 2026.02.27 | ₩77,627 | ₩77,800 | ₩77,314 | ₩77,753 | +0.16% | 1만 |
|---|
| 2026.02.26 | ₩78,427 | ₩79,175 | ₩78,014 | ₩79,055 | +0.80% | 2만 |
|---|
| 2026.02.25 | ₩79,375 | ₩79,375 | ₩77,987 | ₩78,774 | -0.76% | 1만 |
|---|
| 2026.02.24 | ₩78,681 | ₩78,881 | ₩78,254 | ₩78,674 | -0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩77,814 | ₩78,120 | ₩77,427 | ₩78,080 | +0.34% | 3천 |
|---|
| 2026.02.20 | ₩79,769 | ₩79,769 | ₩79,321 | ₩79,562 | -0.26% | 9.7천 |
|---|
| 2026.02.19 | ₩79,041 | ₩79,682 | ₩79,041 | ₩79,668 | +0.79% | 3.1천 |
|---|
| 2026.02.18 | ₩79,975 | ₩80,176 | ₩79,348 | ₩79,562 | -0.52% | 3.2천 |
|---|
| 2026.02.17 | ₩78,921 | ₩79,668 | ₩78,494 | ₩79,407 | +0.62% | 5.9천 |
|---|
| 2026.02.13 | ₩79,475 | ₩80,309 | ₩79,475 | ₩79,655 | +0.23% | 6.7천 |
|---|
| 2026.02.12 | ₩80,883 | ₩80,923 | ₩78,574 | ₩78,721 | -2.67% | 4.7천 |
|---|
| 2026.02.11 | ₩80,496 | ₩80,496 | ₩79,749 | ₩80,193 | -0.38% | 1.4만 |
|---|
| 2026.02.10 | ₩80,549 | ₩80,776 | ₩80,242 | ₩80,282 | -0.33% | 1.8만 |
|---|
| 2026.02.09 | ₩80,563 | ₩80,563 | ₩80,248 | ₩80,248 | -0.39% | 4.4천 |
|---|
| 2026.02.06 | ₩78,201 | ₩79,735 | ₩78,201 | ₩79,651 | +1.85% | 2.8만 |
|---|
| 2026.02.05 | ₩76,666 | ₩77,814 | ₩76,666 | ₩76,923 | +0.34% | 1.2만 |
|---|
| 2026.02.04 | ₩78,040 | ₩78,040 | ₩76,579 | ₩77,372 | -0.86% | 4.1천 |
|---|
| 2026.02.03 | ₩77,627 | ₩77,940 | ₩76,866 | ₩77,580 | -0.06% | 6.4천 |
|---|
| 2026.02.02 | ₩77,186 | ₩77,440 | ₩77,173 | ₩77,226 | +0.05% | 6천 |
|---|
| 2026.01.30 | ₩76,666 | ₩76,666 | ₩76,044 | ₩76,304 | -0.47% | 2.7천 |
|---|
| 2026.01.29 | ₩77,266 | ₩77,480 | ₩76,703 | ₩77,472 | +0.27% | 7.3천 |
|---|
| 2026.01.28 | ₩77,340 | ₩77,361 | ₩77,120 | ₩77,173 | -0.22% | 7.5천 |
|---|
| 2026.01.27 | ₩78,201 | ₩78,201 | ₩77,393 | ₩77,652 | -0.70% | 8.8천 |
|---|
| 2026.01.26 | ₩77,667 | ₩78,027 | ₩77,640 | ₩77,773 | +0.14% | 8.2천 |
|---|
| 2026.01.23 | ₩78,654 | ₩78,654 | ₩77,567 | ₩77,692 | -1.22% | 4천 |
|---|
| 2026.01.22 | ₩79,802 | ₩79,975 | ₩79,184 | ₩79,184 | -0.77% | 7.2천 |
|---|
| 2026.01.21 | ₩78,054 | ₩79,255 | ₩78,054 | ₩79,167 | +1.43% | 4.4천 |
|---|
| 2026.01.20 | ₩76,959 | ₩78,042 | ₩76,959 | ₩77,373 | +0.54% | 1.1만 |
|---|
| 2026.01.16 | ₩78,531 | ₩78,681 | ₩78,414 | ₩78,451 | -0.10% | 5.1천 |
|---|
| 2026.01.15 | ₩77,856 | ₩79,148 | ₩77,856 | ₩78,494 | +0.82% | 3.8만 |
|---|
| 2026.01.14 | ₩76,733 | ₩77,036 | ₩76,653 | ₩77,036 | +0.39% | 3.3천 |
|---|
| 2026.01.13 | ₩76,979 | ₩77,160 | ₩76,938 | ₩76,938 | -0.05% | 8.7천 |
|---|
| 2026.01.12 | ₩76,893 | ₩77,200 | ₩76,769 | ₩77,200 | +0.40% | 3.5천 |
|---|
| 2026.01.09 | ₩76,938 | ₩77,400 | ₩76,938 | ₩77,333 | +0.51% | 8.2천 |
|---|
| 2026.01.08 | ₩76,332 | ₩76,332 | ₩76,072 | ₩76,292 | -0.05% | 3천 |
|---|
| 2026.01.07 | ₩75,892 | ₩75,892 | ₩75,238 | ₩75,522 | -0.49% | 1.2만 |
|---|
| 2026.01.06 | ₩74,677 | ₩75,793 | ₩74,677 | ₩75,785 | +1.48% | 5.7천 |
|---|
| 2026.01.05 | ₩74,371 | ₩74,799 | ₩74,184 | ₩74,651 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩73,703 | ₩73,703 | ₩72,783 | ₩73,343 | -0.49% | 1.7만 |
|---|
| 2025.12.31 | ₩73,170 | ₩73,170 | ₩72,542 | ₩72,542 | -0.86% | 1.2만 |
|---|
| 2025.12.30 | ₩73,623 | ₩73,781 | ₩73,390 | ₩73,390 | -0.32% | 4.6천 |
|---|
| 2025.12.29 | ₩73,997 | ₩73,997 | ₩73,730 | ₩73,861 | -0.18% | 8.4천 |
|---|
| 2025.12.26 | ₩74,077 | ₩74,317 | ₩74,010 | ₩74,293 | +0.29% | 5.2천 |
|---|
| 2025.12.24 | ₩74,304 | ₩74,477 | ₩74,050 | ₩74,411 | +0.14% | 1.5만 |
|---|
| 2025.12.23 | ₩73,970 | ₩74,384 | ₩73,930 | ₩74,237 | +0.36% | 2.2천 |
|---|
| 2025.12.22 | ₩73,730 | ₩74,744 | ₩73,730 | ₩74,331 | +0.81% | 8천 |
|---|
| 2025.12.19 | ₩73,023 | ₩73,570 | ₩73,023 | ₩73,483 | +0.63% | 2.7만 |
|---|
| 2025.12.18 | ₩73,330 | ₩73,483 | ₩72,956 | ₩72,956 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩72,315 | ₩72,369 | ₩72,245 | ₩72,302 | -0.02% | 2.7만 |
|---|
| 2025.12.16 | ₩73,817 | ₩73,817 | ₩73,103 | ₩73,223 | -0.80% | 3.5천 |
|---|
| 2025.12.15 | ₩74,250 | ₩74,250 | ₩73,705 | ₩73,705 | -0.74% | 1.8천 |
|---|
| 2025.12.12 | ₩74,270 | ₩74,357 | ₩73,938 | ₩73,938 | -0.45% | 2.9천 |
|---|
| 2025.12.11 | ₩75,051 | ₩75,545 | ₩74,811 | ₩75,357 | +0.41% | 3.7천 |
|---|
| 2025.12.10 | ₩74,677 | ₩75,157 | ₩73,282 | ₩74,695 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩73,383 | ₩73,904 | ₩73,210 | ₩73,367 | -0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩74,130 | ₩74,130 | ₩73,170 | ₩73,276 | -1.15% | 2.6천 |
|---|
| 2025.12.05 | ₩73,258 | ₩73,450 | ₩73,236 | ₩73,292 | +0.05% | 1.2만 |
|---|
| 2025.12.04 | ₩73,069 | ₩73,737 | ₩73,069 | ₩73,452 | +0.52% | 2.4천 |
|---|
| 2025.12.03 | ₩72,235 | ₩73,276 | ₩72,235 | ₩73,166 | +1.29% | 8.5천 |
|---|
| 2025.12.02 | ₩72,783 | ₩72,783 | ₩72,117 | ₩72,117 | -0.91% | 5천 |
|---|
| 2025.12.01 | ₩72,636 | ₩72,743 | ₩72,149 | ₩72,149 | -0.67% | 8.8천 |
|---|
| 2025.11.28 | ₩73,032 | ₩73,089 | ₩73,032 | ₩73,079 | +0.06% | 700 |
|---|
| 2025.11.26 | ₩73,063 | ₩73,396 | ₩72,649 | ₩72,869 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩71,101 | ₩72,542 | ₩71,101 | ₩72,542 | +2.03% | 7.5천 |
|---|
| 2025.11.24 | ₩70,375 | ₩71,054 | ₩70,375 | ₩71,054 | +0.97% | 4천 |
|---|
| 2025.11.21 | ₩68,058 | ₩70,020 | ₩68,058 | ₩69,687 | +2.39% | 6.8천 |
|---|
| 2025.11.20 | ₩70,167 | ₩70,327 | ₩67,675 | ₩67,675 | -3.55% | 3.8천 |
|---|
| 2025.11.19 | ₩68,139 | ₩69,113 | ₩68,139 | ₩68,659 | +0.76% | 6.2천 |
|---|
| 2025.11.18 | ₩67,698 | ₩68,539 | ₩67,658 | ₩68,152 | +0.67% | 8.2천 |
|---|
| 2025.11.17 | ₩69,620 | ₩69,620 | ₩68,020 | ₩68,152 | -2.11% | 4.5천 |
|---|
| 2025.11.14 | ₩68,632 | ₩69,873 | ₩68,632 | ₩69,637 | +1.46% | 7.3천 |
|---|
| 2025.11.13 | ₩71,021 | ₩71,021 | ₩69,647 | ₩69,687 | -1.88% | 1.2만 |
|---|
| 2025.11.12 | ₩72,329 | ₩72,329 | ₩71,429 | ₩71,429 | -1.24% | 1만 |
|---|
| 2025.11.11 | ₩71,648 | ₩71,648 | ₩71,395 | ₩71,521 | -0.18% | 9.8천 |
|---|
| 2025.11.10 | ₩71,742 | ₩72,115 | ₩71,541 | ₩71,692 | -0.07% | 7.1천 |
|---|
| 2025.11.07 | ₩69,073 | ₩70,901 | ₩69,073 | ₩70,901 | +2.65% | 2만 |
|---|
| 2025.11.06 | ₩70,314 | ₩70,861 | ₩70,047 | ₩70,047 | -0.38% | 2.3만 |
|---|
| 2025.11.05 | ₩69,913 | ₩70,994 | ₩69,913 | ₩70,567 | +0.94% | 3만 |
|---|
| 2025.11.04 | ₩70,821 | ₩70,821 | ₩69,807 | ₩69,891 | -1.31% | 1.3만 |
|---|
| 2025.11.03 | ₩70,407 | ₩70,670 | ₩70,232 | ₩70,670 | +0.37% | 2.7천 |
|---|
| 2025.10.31 | ₩70,727 | ₩71,114 | ₩70,407 | ₩71,048 | +0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩71,108 | ₩71,297 | ₩70,400 | ₩70,404 | -0.99% | 2.3천 |
|---|
| 2025.10.29 | ₩72,035 | ₩72,309 | ₩70,888 | ₩71,110 | -1.28% | 4.1천 |
|---|
| 2025.10.28 | ₩72,127 | ₩72,322 | ₩71,742 | ₩72,134 | +0.01% | 3.3천 |
|---|
| 2025.10.27 | ₩72,903 | ₩72,903 | ₩72,390 | ₩72,529 | -0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩72,676 | ₩72,676 | ₩72,301 | ₩72,301 | -0.52% | 4.1천 |
|---|
| 2025.10.23 | ₩70,941 | ₩71,675 | ₩70,941 | ₩71,675 | +1.03% | 5.4천 |
|---|
| 2025.10.22 | ₩71,822 | ₩71,822 | ₩69,967 | ₩70,454 | -1.90% | 1만 |
|---|
| 2025.10.21 | ₩71,275 | ₩71,648 | ₩71,275 | ₩71,529 | +0.36% | 8.1천 |
|---|
| 2025.10.20 | ₩71,255 | ₩71,481 | ₩71,255 | ₩71,476 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩70,567 | ₩70,567 | ₩70,300 | ₩70,427 | -0.20% | 3.2천 |
|---|
| 2025.10.16 | ₩71,235 | ₩71,275 | ₩69,807 | ₩70,430 | -1.13% | 3.7만 |
|---|
| 2025.10.15 | ₩71,982 | ₩71,982 | ₩70,874 | ₩71,272 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩70,134 | ₩71,301 | ₩70,134 | ₩71,086 | +1.36% | 8.5천 |
|---|
| 2025.10.13 | ₩70,234 | ₩70,300 | ₩69,847 | ₩70,235 | +0.00% | 1.9천 |
|---|
| 2025.10.10 | ₩70,814 | ₩70,814 | ₩68,648 | ₩68,648 | -3.06% | 5.3천 |
|---|