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 | ₩83,090 | ₩83,464 | ₩83,090 | ₩83,344 | +0.31% | 7천 |
| 2026.10.08 | ₩82,374 | ₩82,809 | ₩81,939 | ₩82,768 | +0.48% | 3.5만 |
| 2026.10.07 | ₩83,116 | ₩83,197 | ₩82,728 | ₩82,855 | -0.31% | 1.5만 |
| 2026.10.06 | ₩84,294 | ₩84,762 | ₩83,972 | ₩84,116 | -0.21% | 1.8만 |
| 2026.10.05 | ₩84,548 | ₩85,136 | ₩84,441 | ₩84,791 | +0.29% | 4.5천 |
| 2026.10.02 | ₩84,922 | ₩84,922 | ₩84,593 | ₩84,593 | -0.39% | 4.6만 |
| 2026.10.01 | ₩82,595 | ₩83,370 | ₩82,528 | ₩83,370 | +0.94% | 4.2천 |
| 2026.09.30 | ₩83,491 | ₩83,491 | ₩82,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,803 |
| -0.82% |
| 2만 |
| 2026.09.29 | ₩82,875 | ₩82,875 | ₩82,086 | ₩82,728 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩82,581 | ₩83,116 | ₩82,407 | ₩82,877 | +0.36% | 7.2천 |
|---|
| 2026.09.25 | ₩82,795 | ₩83,638 | ₩82,795 | ₩83,257 | +0.56% | 5.7천 |
|---|
| 2026.09.24 | ₩82,568 | ₩82,942 | ₩82,394 | ₩82,942 | +0.45% | 9.4천 |
|---|
| 2026.09.23 | ₩83,049 | ₩83,143 | ₩82,731 | ₩82,869 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩83,705 | ₩84,079 | ₩83,531 | ₩83,712 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩83,651 | ₩83,705 | ₩83,156 | ₩83,464 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩83,732 | ₩83,732 | ₩82,367 | ₩82,866 | -1.03% | 2.2만 |
|---|
| 2026.09.17 | ₩83,758 | ₩83,979 | ₩83,518 | ₩83,518 | -0.29% | 8.1천 |
|---|
| 2026.09.16 | ₩83,972 | ₩84,066 | ₩82,294 | ₩83,053 | -1.09% | 7.2천 |
|---|
| 2026.09.15 | ₩83,488 | ₩83,488 | ₩83,043 | ₩83,344 | -0.17% | 1.6만 |
|---|
| 2026.09.14 | ₩84,320 | ₩84,320 | ₩83,859 | ₩83,959 | -0.43% | 3만 |
|---|
| 2026.09.11 | ₩85,297 | ₩85,297 | ₩84,478 | ₩84,478 | -0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩84,280 | ₩84,458 | ₩83,972 | ₩84,133 | -0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩85,538 | ₩85,618 | ₩85,016 | ₩85,036 | -0.59% | 1.4만 |
|---|
| 2026.09.08 | ₩86,929 | ₩86,929 | ₩86,166 | ₩86,180 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩86,755 | ₩86,755 | ₩86,327 | ₩86,623 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩86,307 | ₩86,419 | ₩85,765 | ₩86,419 | +0.13% | 1.1만 |
|---|
| 2026.09.02 | ₩85,979 | ₩86,133 | ₩85,792 | ₩86,006 | +0.03% | 8.7천 |
|---|
| 2026.09.01 | ₩86,340 | ₩86,340 | ₩85,370 | ₩85,370 | -1.12% | 1.4만 |
|---|
| 2026.08.31 | ₩86,501 | ₩86,809 | ₩86,501 | ₩86,802 | +0.35% | 9.7천 |
|---|
| 2026.08.28 | ₩88,561 | ₩88,561 | ₩87,540 | ₩87,540 | -1.15% | 9.4천 |
|---|
| 2026.08.27 | ₩88,615 | ₩89,083 | ₩88,568 | ₩88,976 | +0.41% | 1.2만 |
|---|
| 2026.08.26 | ₩88,186 | ₩88,600 | ₩88,186 | ₩88,534 | +0.39% | 3.8천 |
|---|
| 2026.08.25 | ₩88,160 | ₩88,314 | ₩87,972 | ₩88,227 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩88,775 | ₩90,762 | ₩88,180 | ₩88,360 | -0.47% | 7.9만 |
|---|
| 2026.08.21 | ₩88,929 | ₩89,047 | ₩88,293 | ₩89,047 | +0.13% | 2.3만 |
|---|
| 2026.08.20 | ₩89,036 | ₩89,364 | ₩88,441 | ₩88,454 | -0.65% | 23.9만 |
|---|
| 2026.08.19 | ₩91,531 | ₩91,531 | ₩89,792 | ₩89,792 | -1.90% | 5.6천 |
|---|
| 2026.08.18 | ₩91,023 | ₩91,370 | ₩90,474 | ₩90,580 | -0.49% | 5.3천 |
|---|
| 2026.08.17 | ₩92,093 | ₩92,454 | ₩92,066 | ₩92,227 | +0.15% | 9.3천 |
|---|
| 2026.08.14 | ₩92,093 | ₩92,414 | ₩92,054 | ₩92,192 | +0.11% | 1.4만 |
|---|
| 2026.08.13 | ₩92,327 | ₩92,427 | ₩92,093 | ₩92,185 | -0.15% | 6.1천 |
|---|
| 2026.08.12 | ₩91,718 | ₩92,026 | ₩91,290 | ₩91,732 | +0.01% | 4.8천 |
|---|
| 2026.08.11 | ₩91,116 | ₩91,156 | ₩90,755 | ₩90,755 | -0.40% | 1.5만 |
|---|
| 2026.08.10 | ₩91,116 | ₩91,170 | ₩90,524 | ₩90,568 | -0.60% | 7.3천 |
|---|
| 2026.08.07 | ₩93,471 | ₩93,471 | ₩90,795 | ₩91,083 | -2.55% | 3.4천 |
|---|
| 2026.08.06 | ₩91,036 | ₩92,158 | ₩90,693 | ₩90,693 | -0.38% | 7.4천 |
|---|
| 2026.08.05 | ₩91,812 | ₩91,812 | ₩91,278 | ₩91,278 | -0.58% | 2.9천 |
|---|
| 2026.08.04 | ₩87,825 | ₩91,825 | ₩87,825 | ₩91,550 | +4.24% | 6.2천 |
|---|
| 2026.08.03 | ₩88,441 | ₩89,590 | ₩88,441 | ₩89,492 | +1.19% | 4.9천 |
|---|
| 2026.07.31 | ₩88,293 | ₩88,640 | ₩87,277 | ₩88,200 | -0.11% | 7.1천 |
|---|
| 2026.07.30 | ₩87,324 | ₩88,280 | ₩87,324 | ₩88,280 | +1.10% | 3.5천 |
|---|
| 2026.07.29 | ₩88,374 | ₩88,427 | ₩86,762 | ₩86,762 | -1.82% | 1.4만 |
|---|
| 2026.07.28 | ₩87,946 | ₩88,584 | ₩87,906 | ₩88,501 | +0.63% | 5.5천 |
|---|
| 2026.07.27 | ₩89,257 | ₩89,257 | ₩88,133 | ₩88,508 | -0.84% | 5.4만 |
|---|
| 2026.07.24 | ₩88,822 | ₩89,310 | ₩88,417 | ₩88,417 | -0.46% | 7.6천 |
|---|
| 2026.07.23 | ₩88,982 | ₩89,096 | ₩88,508 | ₩88,829 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩89,832 | ₩90,059 | ₩89,230 | ₩89,273 | -0.62% | 9.3천 |
|---|
| 2026.07.21 | ₩90,889 | ₩90,889 | ₩88,685 | ₩89,811 | -1.19% | 8.3천 |
|---|
| 2026.07.20 | ₩89,217 | ₩89,404 | ₩88,509 | ₩88,509 | -0.79% | 6.4천 |
|---|
| 2026.07.17 | ₩88,414 | ₩89,666 | ₩88,414 | ₩89,337 | +1.04% | 3.3만 |
|---|
| 2026.07.16 | ₩88,882 | ₩90,474 | ₩88,882 | ₩89,457 | +0.65% | 7.7천 |
|---|
| 2026.07.15 | ₩89,150 | ₩89,678 | ₩88,962 | ₩89,334 | +0.21% | 3천 |
|---|
| 2026.07.14 | ₩89,564 | ₩89,564 | ₩89,270 | ₩89,440 | -0.14% | 7.4천 |
|---|
| 2026.07.13 | ₩90,260 | ₩90,260 | ₩88,588 | ₩88,802 | -1.62% | 5.9천 |
|---|
| 2026.07.10 | ₩90,501 | ₩90,501 | ₩89,598 | ₩89,645 | -0.95% | 7.4천 |
|---|
| 2026.07.09 | ₩90,554 | ₩90,635 | ₩90,173 | ₩90,173 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩88,374 | ₩88,374 | ₩87,170 | ₩88,350 | -0.03% | 4.9천 |
|---|
| 2026.07.07 | ₩90,153 | ₩90,153 | ₩88,829 | ₩89,279 | -0.97% | 3.2만 |
|---|
| 2026.07.06 | ₩90,822 | ₩90,916 | ₩90,243 | ₩90,334 | -0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩92,120 | ₩92,173 | ₩89,230 | ₩90,021 | -2.28% | 5.8천 |
|---|
| 2026.07.01 | ₩91,905 | ₩92,655 | ₩91,491 | ₩91,491 | -0.45% | 1.3만 |
|---|
| 2026.06.30 | ₩92,106 | ₩92,882 | ₩92,066 | ₩92,615 | +0.55% | 9.6천 |
|---|
| 2026.06.29 | ₩91,223 | ₩91,638 | ₩89,959 | ₩91,638 | +0.45% | 1만 |
|---|
| 2026.06.26 | ₩90,126 | ₩91,063 | ₩89,972 | ₩91,063 | +1.04% | 7.2천 |
|---|
| 2026.06.25 | ₩90,006 | ₩91,023 | ₩90,006 | ₩90,744 | +0.82% | 4.3천 |
|---|
| 2026.06.24 | ₩88,989 | ₩89,484 | ₩88,481 | ₩88,775 | -0.24% | 5.9천 |
|---|
| 2026.06.23 | ₩88,039 | ₩88,695 | ₩88,039 | ₩88,315 | +0.31% | 4.8천 |
|---|
| 2026.06.22 | ₩89,364 | ₩89,385 | ₩88,802 | ₩89,385 | +0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩88,186 | ₩88,574 | ₩87,865 | ₩88,529 | +0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩88,026 | ₩88,508 | ₩86,715 | ₩86,715 | -1.49% | 2.2만 |
|---|
| 2026.06.16 | ₩87,986 | ₩89,016 | ₩87,290 | ₩87,290 | -0.79% | 7.1천 |
|---|
| 2026.06.15 | ₩88,722 | ₩88,722 | ₩88,019 | ₩88,043 | -0.76% | 7.4천 |
|---|
| 2026.06.12 | ₩86,621 | ₩87,718 | ₩86,621 | ₩87,201 | +0.67% | 5.8천 |
|---|
| 2026.06.11 | ₩84,280 | ₩86,287 | ₩84,280 | ₩86,287 | +2.38% | 1.1만 |
|---|
| 2026.06.10 | ₩85,712 | ₩85,712 | ₩83,357 | ₩83,370 | -2.73% | 5.9천 |
|---|
| 2026.06.09 | ₩84,829 | ₩84,829 | ₩82,113 | ₩84,312 | -0.61% | 8.6천 |
|---|
| 2026.06.08 | ₩83,658 | ₩83,959 | ₩83,384 | ₩83,464 | -0.23% | 15.1만 |
|---|
| 2026.06.05 | ₩83,477 | ₩83,638 | ₩82,273 | ₩82,541 | -1.12% | 1.4만 |
|---|
| 2026.06.04 | ₩84,668 | ₩84,755 | ₩83,872 | ₩84,584 | -0.10% | 1.3만 |
|---|
| 2026.06.03 | ₩83,986 | ₩84,173 | ₩83,598 | ₩83,828 | -0.19% | 8.6천 |
|---|
| 2026.06.02 | ₩83,966 | ₩84,387 | ₩83,847 | ₩84,239 | +0.33% | 6.9천 |
|---|
| 2026.06.01 | ₩82,648 | ₩83,230 | ₩82,033 | ₩82,993 | +0.42% | 1.3만 |
|---|
| 2026.05.29 | ₩83,277 | ₩84,681 | ₩82,942 | ₩83,023 | -0.31% | 7.3만 |
|---|
| 2026.05.28 | ₩83,210 | ₩83,705 | ₩83,210 | ₩83,518 | +0.37% | 9.1천 |
|---|
| 2026.05.27 | ₩84,106 | ₩84,106 | ₩82,822 | ₩82,978 | -1.34% | 5.1만 |
|---|
| 2026.05.26 | ₩83,140 | ₩83,611 | ₩83,023 | ₩83,611 | +0.57% | 3.8만 |
|---|
| 2026.05.22 | ₩81,765 | ₩82,066 | ₩81,484 | ₩81,792 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩80,280 | ₩81,523 | ₩80,227 | ₩81,112 | +1.04% | 7.8천 |
|---|
| 2026.05.20 | ₩79,370 | ₩80,750 | ₩79,344 | ₩80,750 | +1.74% | 7.5천 |
|---|
| 2026.05.19 | ₩78,180 | ₩79,210 | ₩78,180 | ₩78,768 | +0.75% | 2.2천 |
|---|
| 2026.05.18 | ₩80,080 | ₩80,080 | ₩79,345 | ₩79,526 | -0.69% | 2.6천 |
|---|
| 2026.05.15 | ₩80,334 | ₩80,374 | ₩80,022 | ₩80,022 | -0.39% | 9.1천 |
|---|
| 2026.05.14 | ₩82,554 | ₩82,554 | ₩81,415 | ₩81,587 | -1.17% | 3.7천 |
|---|
| 2026.05.13 | ₩80,949 | ₩81,243 | ₩80,949 | ₩81,156 | +0.26% | 4.9천 |
|---|
| 2026.05.12 | ₩80,896 | ₩81,404 | ₩80,160 | ₩81,362 | +0.58% | 4.7천 |
|---|
| 2026.05.11 | ₩82,260 | ₩82,635 | ₩82,100 | ₩82,172 | -0.11% | 1.3만 |
|---|
| 2026.05.08 | ₩82,380 | ₩82,581 | ₩81,979 | ₩82,504 | +0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩84,093 | ₩84,093 | ₩81,837 | ₩81,837 | -2.68% | 2.7만 |
|---|
| 2026.05.06 | ₩83,330 | ₩83,598 | ₩82,956 | ₩83,598 | +0.32% | 5.9천 |
|---|
| 2026.05.05 | ₩81,270 | ₩82,033 | ₩81,270 | ₩81,875 | +0.74% | 1만 |
|---|
| 2026.05.04 | ₩81,926 | ₩81,926 | ₩80,106 | ₩80,409 | -1.85% | 2만 |
|---|
| 2026.05.01 | ₩81,172 | ₩81,284 | ₩80,675 | ₩80,742 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩81,551 | ₩81,551 | ₩79,451 | ₩81,243 | -0.38% | 1.6만 |
|---|
| 2026.04.29 | ₩81,859 | ₩81,859 | ₩78,795 | ₩79,049 | -3.43% | 2.2만 |
|---|
| 2026.04.28 | ₩80,253 | ₩80,253 | ₩79,344 | ₩79,667 | -0.73% | 1.5만 |
|---|
| 2026.04.27 | ₩80,962 | ₩80,962 | ₩80,227 | ₩80,659 | -0.38% | 3.6천 |
|---|
| 2026.04.24 | ₩80,542 | ₩81,136 | ₩80,508 | ₩80,815 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩80,521 | ₩80,762 | ₩80,200 | ₩80,323 | -0.25% | 3.1만 |
|---|
| 2026.04.22 | ₩80,628 | ₩80,949 | ₩80,106 | ₩80,397 | -0.29% | 26.4만 |
|---|
| 2026.04.21 | ₩81,738 | ₩82,106 | ₩80,529 | ₩80,529 | -1.48% | 6.1만 |
|---|
| 2026.04.20 | ₩81,457 | ₩81,457 | ₩81,096 | ₩81,373 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩81,110 | ₩81,564 | ₩80,801 | ₩80,875 | -0.29% | 4.9천 |
|---|
| 2026.04.16 | ₩78,835 | ₩79,344 | ₩78,668 | ₩79,063 | +0.29% | 82.8만 |
|---|
| 2026.04.15 | ₩78,862 | ₩78,862 | ₩78,193 | ₩78,777 | -0.11% | 6.2천 |
|---|
| 2026.04.14 | ₩78,648 | ₩79,424 | ₩78,648 | ₩79,048 | +0.51% | 1만 |
|---|
| 2026.04.13 | ₩77,779 | ₩78,661 | ₩77,779 | ₩78,541 | +0.98% | 5.2천 |
|---|
| 2026.04.10 | ₩77,712 | ₩77,712 | ₩77,217 | ₩77,235 | -0.61% | 7.9천 |
|---|
| 2026.04.09 | ₩76,936 | ₩77,812 | ₩76,909 | ₩77,685 | +0.97% | 5.1천 |
|---|
| 2026.04.08 | ₩77,324 | ₩77,471 | ₩76,909 | ₩77,210 | -0.15% | 1.2만 |
|---|
| 2026.04.07 | ₩73,845 | ₩74,461 | ₩73,845 | ₩74,435 | +0.80% | 4.8천 |
|---|
| 2026.04.06 | ₩74,019 | ₩74,554 | ₩73,999 | ₩74,554 | +0.72% | 3.3천 |
|---|
| 2026.04.02 | ₩73,605 | ₩74,140 | ₩73,605 | ₩74,140 | +0.73% | 5.1천 |
|---|
| 2026.04.01 | ₩73,752 | ₩74,795 | ₩73,752 | ₩74,006 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩71,558 | ₩73,091 | ₩71,478 | ₩73,091 | +2.14% | 8천 |
|---|
| 2026.03.30 | ₩71,959 | ₩71,959 | ₩69,979 | ₩70,259 | -2.36% | 2.3만 |
|---|
| 2026.03.27 | ₩71,966 | ₩72,213 | ₩70,996 | ₩71,110 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩73,243 | ₩73,243 | ₩72,501 | ₩72,501 | -1.01% | 1.9천 |
|---|
| 2026.03.25 | ₩74,113 | ₩74,347 | ₩73,819 | ₩74,125 | +0.02% | 2.9천 |
|---|
| 2026.03.24 | ₩72,427 | ₩73,685 | ₩72,427 | ₩73,404 | +1.35% | 3천 |
|---|
| 2026.03.23 | ₩73,515 | ₩73,713 | ₩72,775 | ₩72,775 | -1.01% | 1.1만 |
|---|
| 2026.03.20 | ₩71,725 | ₩72,133 | ₩71,076 | ₩71,223 | -0.70% | 8.2천 |
|---|
| 2026.03.19 | ₩74,073 | ₩74,073 | ₩71,986 | ₩72,989 | -1.46% | 7.5천 |
|---|
| 2026.03.18 | ₩73,190 | ₩73,498 | ₩72,608 | ₩72,608 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩73,498 | ₩73,672 | ₩73,217 | ₩73,444 | -0.07% | 8.8천 |
|---|
| 2026.03.16 | ₩73,431 | ₩73,431 | ₩72,789 | ₩72,882 | -0.75% | 4.5천 |
|---|
| 2026.03.13 | ₩72,427 | ₩72,427 | ₩72,080 | ₩72,169 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩73,257 | ₩73,284 | ₩72,253 | ₩72,291 | -1.32% | 3.6천 |
|---|
| 2026.03.11 | ₩74,340 | ₩74,340 | ₩73,872 | ₩74,287 | -0.07% | 5천 |
|---|
| 2026.03.10 | ₩76,842 | ₩76,842 | ₩74,662 | ₩74,662 | -2.84% | 2.7천 |
|---|
| 2026.03.09 | ₩72,876 | ₩74,849 | ₩72,160 | ₩74,795 | +2.63% | 1.2만 |
|---|
| 2026.03.06 | ₩74,167 | ₩74,314 | ₩73,712 | ₩73,805 | -0.49% | 7.7천 |
|---|
| 2026.03.05 | ₩76,454 | ₩76,829 | ₩75,090 | ₩75,758 | -0.91% | 8.3천 |
|---|
| 2026.03.04 | ₩77,832 | ₩77,832 | ₩77,243 | ₩77,377 | -0.58% | 8.3천 |
|---|
| 2026.03.03 | ₩76,320 | ₩77,738 | ₩75,678 | ₩77,197 | +1.15% | 1.1만 |
|---|
| 2026.03.02 | ₩78,073 | ₩78,794 | ₩78,073 | ₩78,554 | +0.62% | 4.9천 |
|---|
| 2026.02.27 | ₩77,819 | ₩77,993 | ₩77,506 | ₩77,946 | +0.16% | 1만 |
|---|
| 2026.02.26 | ₩78,621 | ₩79,370 | ₩78,207 | ₩79,250 | +0.80% | 2만 |
|---|
| 2026.02.25 | ₩79,571 | ₩79,571 | ₩78,180 | ₩78,969 | -0.76% | 1만 |
|---|
| 2026.02.24 | ₩78,876 | ₩79,076 | ₩78,447 | ₩78,869 | -0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩78,006 | ₩78,314 | ₩77,618 | ₩78,274 | +0.34% | 3천 |
|---|
| 2026.02.20 | ₩79,966 | ₩79,966 | ₩79,518 | ₩79,758 | -0.26% | 9.7천 |
|---|
| 2026.02.19 | ₩79,237 | ₩79,879 | ₩79,237 | ₩79,865 | +0.79% | 3.1천 |
|---|
| 2026.02.18 | ₩80,173 | ₩80,374 | ₩79,544 | ₩79,758 | -0.52% | 3.2천 |
|---|
| 2026.02.17 | ₩79,116 | ₩79,865 | ₩78,688 | ₩79,603 | +0.62% | 5.9천 |
|---|
| 2026.02.13 | ₩79,671 | ₩80,508 | ₩79,671 | ₩79,852 | +0.23% | 6.7천 |
|---|
| 2026.02.12 | ₩81,083 | ₩81,123 | ₩78,768 | ₩78,916 | -2.67% | 4.7천 |
|---|
| 2026.02.11 | ₩80,695 | ₩80,695 | ₩79,946 | ₩80,391 | -0.38% | 1.4만 |
|---|
| 2026.02.10 | ₩80,748 | ₩80,976 | ₩80,441 | ₩80,481 | -0.33% | 1.8만 |
|---|
| 2026.02.09 | ₩80,762 | ₩80,762 | ₩80,446 | ₩80,446 | -0.39% | 4.4천 |
|---|
| 2026.02.06 | ₩78,394 | ₩79,932 | ₩78,394 | ₩79,848 | +1.85% | 2.8만 |
|---|
| 2026.02.05 | ₩76,855 | ₩78,006 | ₩76,855 | ₩77,114 | +0.34% | 1.2만 |
|---|
| 2026.02.04 | ₩78,233 | ₩78,233 | ₩76,769 | ₩77,563 | -0.86% | 4.1천 |
|---|
| 2026.02.03 | ₩77,819 | ₩78,133 | ₩77,056 | ₩77,772 | -0.06% | 6.4천 |
|---|
| 2026.02.02 | ₩77,377 | ₩77,631 | ₩77,364 | ₩77,417 | +0.05% | 6천 |
|---|
| 2026.01.30 | ₩76,855 | ₩76,855 | ₩76,232 | ₩76,493 | -0.47% | 2.7천 |
|---|
| 2026.01.29 | ₩77,457 | ₩77,672 | ₩76,893 | ₩77,663 | +0.27% | 7.3천 |
|---|
| 2026.01.28 | ₩77,531 | ₩77,552 | ₩77,310 | ₩77,364 | -0.22% | 7.5천 |
|---|
| 2026.01.27 | ₩78,394 | ₩78,394 | ₩77,585 | ₩77,844 | -0.70% | 8.8천 |
|---|
| 2026.01.26 | ₩77,859 | ₩78,220 | ₩77,832 | ₩77,966 | +0.14% | 8.2천 |
|---|
| 2026.01.23 | ₩78,849 | ₩78,849 | ₩77,758 | ₩77,884 | -1.22% | 4천 |
|---|
| 2026.01.22 | ₩79,999 | ₩80,173 | ₩79,380 | ₩79,380 | -0.77% | 7.2천 |
|---|
| 2026.01.21 | ₩78,247 | ₩79,451 | ₩78,247 | ₩79,362 | +1.43% | 4.4천 |
|---|
| 2026.01.20 | ₩77,150 | ₩78,235 | ₩77,150 | ₩77,564 | +0.54% | 1.1만 |
|---|
| 2026.01.16 | ₩78,726 | ₩78,876 | ₩78,608 | ₩78,645 | -0.10% | 5.1천 |
|---|
| 2026.01.15 | ₩78,049 | ₩79,344 | ₩78,049 | ₩78,688 | +0.82% | 3.8만 |
|---|
| 2026.01.14 | ₩76,922 | ₩77,226 | ₩76,842 | ₩77,226 | +0.39% | 3.3천 |
|---|
| 2026.01.13 | ₩77,170 | ₩77,350 | ₩77,128 | ₩77,128 | -0.05% | 8.7천 |
|---|
| 2026.01.12 | ₩77,083 | ₩77,391 | ₩76,958 | ₩77,391 | +0.40% | 3.5천 |
|---|
| 2026.01.09 | ₩77,128 | ₩77,591 | ₩77,128 | ₩77,524 | +0.51% | 8.2천 |
|---|
| 2026.01.08 | ₩76,521 | ₩76,521 | ₩76,260 | ₩76,481 | -0.05% | 3천 |
|---|
| 2026.01.07 | ₩76,080 | ₩76,080 | ₩75,424 | ₩75,709 | -0.49% | 1.2만 |
|---|
| 2026.01.06 | ₩74,862 | ₩75,981 | ₩74,862 | ₩75,973 | +1.48% | 5.7천 |
|---|
| 2026.01.05 | ₩74,554 | ₩74,984 | ₩74,367 | ₩74,835 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩73,886 | ₩73,886 | ₩72,963 | ₩73,524 | -0.49% | 1.7만 |
|---|
| 2025.12.31 | ₩73,350 | ₩73,350 | ₩72,722 | ₩72,722 | -0.86% | 1.2만 |
|---|
| 2025.12.30 | ₩73,805 | ₩73,963 | ₩73,571 | ₩73,571 | -0.32% | 4.6천 |
|---|
| 2025.12.29 | ₩74,180 | ₩74,180 | ₩73,912 | ₩74,043 | -0.18% | 8.4천 |
|---|
| 2025.12.26 | ₩74,260 | ₩74,501 | ₩74,193 | ₩74,477 | +0.29% | 5.2천 |
|---|
| 2025.12.24 | ₩74,488 | ₩74,662 | ₩74,233 | ₩74,595 | +0.14% | 1.5만 |
|---|
| 2025.12.23 | ₩74,153 | ₩74,568 | ₩74,113 | ₩74,421 | +0.36% | 2.2천 |
|---|
| 2025.12.22 | ₩73,912 | ₩74,929 | ₩73,912 | ₩74,514 | +0.81% | 8천 |
|---|
| 2025.12.19 | ₩73,203 | ₩73,752 | ₩73,203 | ₩73,665 | +0.63% | 2.7만 |
|---|
| 2025.12.18 | ₩73,511 | ₩73,665 | ₩73,136 | ₩73,136 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩72,494 | ₩72,548 | ₩72,423 | ₩72,481 | -0.02% | 2.7만 |
|---|
| 2025.12.16 | ₩73,999 | ₩73,999 | ₩73,284 | ₩73,404 | -0.80% | 3.5천 |
|---|
| 2025.12.15 | ₩74,434 | ₩74,434 | ₩73,887 | ₩73,887 | -0.74% | 1.8천 |
|---|
| 2025.12.12 | ₩74,454 | ₩74,541 | ₩74,121 | ₩74,121 | -0.45% | 2.9천 |
|---|
| 2025.12.11 | ₩75,237 | ₩75,732 | ₩74,996 | ₩75,543 | +0.41% | 3.7천 |
|---|
| 2025.12.10 | ₩74,862 | ₩75,342 | ₩73,463 | ₩74,880 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩73,565 | ₩74,086 | ₩73,391 | ₩73,548 | -0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩74,314 | ₩74,314 | ₩73,350 | ₩73,457 | -1.15% | 2.6천 |
|---|
| 2025.12.05 | ₩73,439 | ₩73,631 | ₩73,417 | ₩73,474 | +0.05% | 1.2만 |
|---|
| 2025.12.04 | ₩73,250 | ₩73,919 | ₩73,250 | ₩73,634 | +0.52% | 2.4천 |
|---|
| 2025.12.03 | ₩72,414 | ₩73,457 | ₩72,414 | ₩73,346 | +1.29% | 8.5천 |
|---|
| 2025.12.02 | ₩72,963 | ₩72,963 | ₩72,295 | ₩72,295 | -0.91% | 5천 |
|---|
| 2025.12.01 | ₩72,815 | ₩72,922 | ₩72,327 | ₩72,327 | -0.67% | 8.8천 |
|---|
| 2025.11.28 | ₩73,213 | ₩73,270 | ₩73,213 | ₩73,260 | +0.06% | 700 |
|---|
| 2025.11.26 | ₩73,243 | ₩73,578 | ₩72,829 | ₩73,049 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩71,277 | ₩72,722 | ₩71,277 | ₩72,722 | +2.03% | 7.5천 |
|---|
| 2025.11.24 | ₩70,549 | ₩71,230 | ₩70,549 | ₩71,230 | +0.97% | 4천 |
|---|
| 2025.11.21 | ₩68,227 | ₩70,193 | ₩68,227 | ₩69,859 | +2.39% | 6.8천 |
|---|
| 2025.11.20 | ₩70,340 | ₩70,501 | ₩67,843 | ₩67,843 | -3.55% | 3.8천 |
|---|
| 2025.11.19 | ₩68,307 | ₩69,284 | ₩68,307 | ₩68,829 | +0.76% | 6.2천 |
|---|
| 2025.11.18 | ₩67,866 | ₩68,708 | ₩67,825 | ₩68,320 | +0.67% | 8.2천 |
|---|
| 2025.11.17 | ₩69,792 | ₩69,792 | ₩68,188 | ₩68,320 | -2.11% | 4.5천 |
|---|
| 2025.11.14 | ₩68,802 | ₩70,046 | ₩68,802 | ₩69,809 | +1.46% | 7.3천 |
|---|
| 2025.11.13 | ₩71,197 | ₩71,197 | ₩69,819 | ₩69,859 | -1.88% | 1.2만 |
|---|
| 2025.11.12 | ₩72,508 | ₩72,508 | ₩71,606 | ₩71,606 | -1.24% | 1만 |
|---|
| 2025.11.11 | ₩71,825 | ₩71,825 | ₩71,571 | ₩71,698 | -0.18% | 9.8천 |
|---|
| 2025.11.10 | ₩71,919 | ₩72,294 | ₩71,718 | ₩71,870 | -0.07% | 7.1천 |
|---|
| 2025.11.07 | ₩69,243 | ₩71,076 | ₩69,243 | ₩71,076 | +2.65% | 2만 |
|---|
| 2025.11.06 | ₩70,488 | ₩71,036 | ₩70,220 | ₩70,220 | -0.38% | 2.3만 |
|---|
| 2025.11.05 | ₩70,086 | ₩71,170 | ₩70,086 | ₩70,742 | +0.94% | 3만 |
|---|
| 2025.11.04 | ₩70,996 | ₩70,996 | ₩69,979 | ₩70,064 | -1.31% | 1.3만 |
|---|
| 2025.11.03 | ₩70,581 | ₩70,845 | ₩70,406 | ₩70,845 | +0.37% | 2.7천 |
|---|
| 2025.10.31 | ₩70,902 | ₩71,290 | ₩70,581 | ₩71,223 | +0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩71,284 | ₩71,474 | ₩70,575 | ₩70,579 | -0.99% | 2.3천 |
|---|
| 2025.10.29 | ₩72,213 | ₩72,488 | ₩71,063 | ₩71,286 | -1.28% | 4.1천 |
|---|
| 2025.10.28 | ₩72,306 | ₩72,501 | ₩71,919 | ₩72,312 | +0.01% | 3.3천 |
|---|
| 2025.10.27 | ₩73,083 | ₩73,083 | ₩72,569 | ₩72,708 | -0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩72,855 | ₩72,855 | ₩72,480 | ₩72,480 | -0.52% | 4.1천 |
|---|
| 2025.10.23 | ₩71,116 | ₩71,852 | ₩71,116 | ₩71,852 | +1.03% | 5.4천 |
|---|
| 2025.10.22 | ₩71,999 | ₩71,999 | ₩70,140 | ₩70,628 | -1.90% | 1만 |
|---|
| 2025.10.21 | ₩71,451 | ₩71,825 | ₩71,451 | ₩71,706 | +0.36% | 8.1천 |
|---|
| 2025.10.20 | ₩71,431 | ₩71,658 | ₩71,431 | ₩71,653 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩70,742 | ₩70,742 | ₩70,474 | ₩70,601 | -0.20% | 3.2천 |
|---|
| 2025.10.16 | ₩71,411 | ₩71,451 | ₩69,979 | ₩70,604 | -1.13% | 3.7만 |
|---|
| 2025.10.15 | ₩72,160 | ₩72,160 | ₩71,049 | ₩71,448 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩70,307 | ₩71,478 | ₩70,307 | ₩71,262 | +1.36% | 8.5천 |
|---|
| 2025.10.13 | ₩70,407 | ₩70,474 | ₩70,019 | ₩70,409 | +0.00% | 1.9천 |
|---|
| 2025.10.10 | ₩70,989 | ₩70,989 | ₩68,818 | ₩68,818 | -3.06% | 5.3천 |
|---|